TBRD.V - Thunderbird Entertainment Group Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 3.5000 | 3.5900 | 3.4700 | 3.4700 | 3.4700 | 10,500 |
| May 26, 2023 | 3.5500 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 15,500 |
| May 25, 2023 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 10,600 |
| May 24, 2023 | 3.5500 | 3.5600 | 3.2900 | 3.5600 | 3.5600 | 42,100 |
| May 23, 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 6,000 |
| May 19, 2023 | 3.6500 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 7,200 |
| May 18, 2023 | 3.7100 | 3.7100 | 3.5500 | 3.5500 | 3.5500 | 11,200 |
| May 17, 2023 | 3.6900 | 3.6900 | 3.5600 | 3.6900 | 3.6900 | 16,600 |
| May 16, 2023 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 27,300 |
| May 15, 2023 | 3.5500 | 3.6100 | 3.5500 | 3.6000 | 3.6000 | 10,400 |
| May 12, 2023 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 7,400 |
| May 11, 2023 | 3.5000 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 30,700 |
| May 10, 2023 | 3.6500 | 3.7300 | 3.4500 | 3.4500 | 3.4500 | 78,300 |
| May 09, 2023 | 3.6500 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 24,900 |
| May 08, 2023 | 3.6500 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 46,000 |
| May 05, 2023 | 3.6800 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 46,000 |
| May 04, 2023 | 3.6000 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 39,500 |
| May 03, 2023 | 3.7000 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 77,200 |
| May 02, 2023 | 3.7000 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 59,700 |
| May 01, 2023 | 3.6500 | 3.7700 | 3.5900 | 3.7200 | 3.7200 | 68,600 |
| Apr 28, 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 11,200 |
| Apr 27, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 8,700 |
| Apr 26, 2023 | 3.5500 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 57,800 |
| Apr 25, 2023 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 43,800 |
| Apr 24, 2023 | 3.5700 | 3.6500 | 3.5700 | 3.6000 | 3.6000 | 15,300 |
| Apr 21, 2023 | 3.6100 | 3.6100 | 3.5500 | 3.5600 | 3.5600 | 36,700 |
| Apr 20, 2023 | 3.7200 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 83,700 |
| Apr 19, 2023 | 3.7400 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 41,100 |
| Apr 18, 2023 | 3.6300 | 3.7400 | 3.6300 | 3.7400 | 3.7400 | 33,200 |
| Apr 17, 2023 | 3.5400 | 3.6000 | 3.5400 | 3.5900 | 3.5900 | 116,600 |
| Apr 14, 2023 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 32,100 |
| Apr 13, 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 15,000 |
| Apr 12, 2023 | 3.4900 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 186,500 |
| Apr 11, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 81,800 |
| Apr 10, 2023 | 3.3600 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 31,200 |
| Apr 06, 2023 | 3.3300 | 3.3700 | 3.3000 | 3.3700 | 3.3700 | 87,700 |
| Apr 05, 2023 | 3.3400 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 19,700 |
| Apr 04, 2023 | 3.3600 | 3.3800 | 3.2600 | 3.2700 | 3.2700 | 10,000 |
| Apr 03, 2023 | 3.3900 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 9,100 |
| Mar 31, 2023 | 3.3000 | 3.3900 | 3.2600 | 3.3500 | 3.3500 | 57,400 |
| Mar 30, 2023 | 3.3500 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 11,100 |
| Mar 29, 2023 | 3.4000 | 3.4000 | 3.2900 | 3.3500 | 3.3500 | 41,700 |
| Mar 28, 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 28,800 |
| Mar 27, 2023 | 3.4000 | 3.4600 | 3.3500 | 3.3700 | 3.3700 | 43,500 |
| Mar 24, 2023 | 3.4400 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 66,800 |
| Mar 23, 2023 | 3.4500 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 18,400 |
| Mar 22, 2023 | 3.5200 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 32,800 |
| Mar 21, 2023 | 3.4800 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 112,500 |
| Mar 20, 2023 | 3.6400 | 3.6400 | 3.4400 | 3.4400 | 3.4400 | 78,000 |
| Mar 17, 2023 | 3.6100 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 33,000 |
| Mar 16, 2023 | 3.7000 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 46,400 |
| Mar 15, 2023 | 3.7900 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 20,900 |
| Mar 14, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 12,900 |
| Mar 13, 2023 | 3.6700 | 3.9100 | 3.6500 | 3.7100 | 3.7100 | 18,300 |
| Mar 10, 2023 | 3.8000 | 3.9200 | 3.7000 | 3.9100 | 3.9100 | 93,900 |
| Mar 09, 2023 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | 3.8500 | 111,300 |
| Mar 08, 2023 | 3.3300 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 35,800 |
| Mar 07, 2023 | 3.3400 | 3.4000 | 3.2200 | 3.3000 | 3.3000 | 179,200 |
| Mar 06, 2023 | 3.4000 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 153,800 |
| Mar 03, 2023 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 58,800 |
| Mar 02, 2023 | 3.4400 | 3.4400 | 3.3300 | 3.4000 | 3.4000 | 59,800 |
| Mar 01, 2023 | 3.3000 | 3.5000 | 3.2500 | 3.5000 | 3.5000 | 34,300 |
| Feb 28, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 86,200 |
| Feb 27, 2023 | 3.3000 | 3.3300 | 3.1100 | 3.2700 | 3.2700 | 93,100 |
| Feb 24, 2023 | 3.5400 | 3.5400 | 3.2800 | 3.3000 | 3.3000 | 307,700 |
| Feb 23, 2023 | 3.8600 | 3.8700 | 3.2800 | 3.5000 | 3.5000 | 293,500 |
| Feb 22, 2023 | 3.9600 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 117,500 |
| Feb 21, 2023 | 3.9200 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 48,000 |
| Feb 17, 2023 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 13,300 |
| Feb 16, 2023 | 3.8000 | 3.9100 | 3.7800 | 3.8800 | 3.8800 | 20,100 |
| Feb 15, 2023 | 3.8400 | 3.8900 | 3.8400 | 3.8900 | 3.8900 | 1,100 |
| Feb 14, 2023 | 3.7400 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 11,600 |
| Feb 13, 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 3,200 |
| Feb 10, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 20,600 |
| Feb 09, 2023 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 6,200 |
| Feb 08, 2023 | 3.9000 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 19,700 |
| Feb 07, 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 153,900 |
| Feb 06, 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9300 | 3.9300 | 69,800 |
| Feb 03, 2023 | 3.7500 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 228,500 |
| Feb 02, 2023 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 29,100 |
| Feb 01, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 16,000 |
| Jan 31, 2023 | 3.7500 | 3.8100 | 3.6500 | 3.7500 | 3.7500 | 41,000 |
| Jan 30, 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 13,400 |
| Jan 27, 2023 | 3.7400 | 3.8100 | 3.6500 | 3.8000 | 3.8000 | 70,100 |
| Jan 26, 2023 | 3.6500 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 55,200 |
| Jan 25, 2023 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 11,800 |
| Jan 24, 2023 | 3.6600 | 3.8900 | 3.5500 | 3.8000 | 3.8000 | 88,200 |
| Jan 23, 2023 | 3.5100 | 3.6700 | 3.5100 | 3.6500 | 3.6500 | 51,800 |
| Jan 20, 2023 | 3.3600 | 3.6500 | 3.3600 | 3.6000 | 3.6000 | 130,100 |
| Jan 19, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 3,300 |
| Jan 18, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jan 17, 2023 | 3.2500 | 3.3400 | 3.2500 | 3.2700 | 3.2700 | 18,800 |
| Jan 16, 2023 | 3.3700 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 9,700 |
| Jan 13, 2023 | 3.4500 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 6,900 |
| Jan 12, 2023 | 3.5300 | 3.5300 | 3.4600 | 3.4700 | 3.4700 | 29,600 |
| Jan 11, 2023 | 3.5000 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 30,800 |
| Jan 10, 2023 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 66,000 |
| Jan 09, 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 49,000 |
| Jan 06, 2023 | 3.3700 | 3.5500 | 3.3600 | 3.5300 | 3.5300 | 19,200 |
| Jan 05, 2023 | 3.3000 | 3.4900 | 3.2500 | 3.4500 | 3.4500 | 23,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.