Canada markets closed

Thunderbird Entertainment Group Inc. (TBRD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.09+0.11 (+2.21%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20215.015.124.985.095.09112,700
Oct. 21, 20214.955.034.954.984.98104,300
Oct. 20, 20214.815.154.764.974.97101,100
Oct. 19, 20214.835.124.835.075.0737,500
Oct. 18, 20214.904.964.804.814.8144,500
Oct. 15, 20215.005.004.904.904.9031,200
Oct. 14, 20215.125.304.994.994.9957,300
Oct. 13, 20215.105.164.925.115.1141,400
Oct. 12, 20215.005.185.005.125.1259,600
Oct. 08, 20214.914.984.904.984.989,900
Oct. 07, 20214.754.944.754.894.8934,400
Oct. 06, 20214.704.774.704.774.7760,000
Oct. 05, 20214.794.894.704.704.70316,300
Oct. 04, 20214.734.804.634.634.6357,200
Oct. 01, 20214.804.804.644.754.7537,700
Sep. 30, 20215.045.044.804.804.8025,900
Sep. 29, 20215.235.254.945.045.0499,000
Sep. 28, 20215.295.305.135.135.1370,500
Sep. 27, 20214.995.304.725.305.30220,800
Sep. 24, 20214.725.034.725.005.00158,600
Sep. 23, 20214.644.904.614.894.89347,600
Sep. 22, 20214.494.644.454.644.6463,800
Sep. 21, 20214.344.504.344.504.5047,500
Sep. 20, 20214.384.384.254.354.3572,800
Sep. 17, 20214.604.614.434.454.4537,900
Sep. 16, 20214.614.614.554.614.6118,800
Sep. 15, 20214.474.654.474.644.6471,400
Sep. 14, 20214.534.544.514.534.5334,300
Sep. 13, 20214.444.554.404.524.5283,600
Sep. 10, 20214.304.514.284.374.37168,300
Sep. 09, 20214.534.534.204.294.29169,000
Sep. 08, 20214.374.554.374.544.54246,900
Sep. 07, 20214.504.504.374.444.4474,900
Sep. 03, 20214.574.574.354.404.4038,300
Sep. 02, 20214.474.604.404.574.5740,700
Sep. 01, 20214.484.664.404.464.4661,200
Aug. 31, 20214.314.414.274.394.39101,500
Aug. 30, 20214.264.404.104.314.3126,000
Aug. 27, 20214.334.474.334.454.45173,600
Aug. 26, 20214.134.444.134.404.4093,700
Aug. 25, 20214.284.374.234.354.3540,300
Aug. 24, 20214.204.284.204.284.2835,600
Aug. 23, 20214.224.264.204.254.2531,100
Aug. 20, 20214.154.234.154.224.22126,400
Aug. 19, 20214.214.224.204.204.2074,900
Aug. 18, 20214.114.214.114.214.2140,000
Aug. 17, 20214.244.244.164.174.1710,900
Aug. 16, 20214.214.244.204.244.244,300
Aug. 13, 20214.174.244.154.244.2412,300
Aug. 12, 20214.094.224.094.214.2145,700
Aug. 11, 20214.094.204.014.194.1954,900
Aug. 10, 20214.144.144.064.104.108,800
Aug. 09, 20214.054.154.054.104.1020,800
Aug. 06, 20214.094.154.064.064.0629,300
Aug. 05, 20214.204.204.044.124.1247,100
Aug. 04, 20214.204.204.084.204.207,200
Aug. 03, 20214.204.234.124.174.1730,000
Jul. 30, 20214.174.204.154.204.2015,400
Jul. 29, 20214.204.244.154.184.188,800
Jul. 28, 20214.204.274.174.204.2018,800
Jul. 27, 20214.144.204.104.204.2011,300
Jul. 26, 20214.204.224.104.184.1810,600
Jul. 23, 20214.054.154.054.134.1311,600
Jul. 22, 20214.114.134.054.064.0633,500
Jul. 21, 20214.314.314.154.174.1715,400
Jul. 20, 20214.294.314.204.314.3118,500
Jul. 19, 20214.494.494.314.314.31400
Jul. 16, 20214.504.514.364.504.508,300
Jul. 15, 20214.454.504.364.504.5016,700
Jul. 14, 20214.244.484.244.484.4820,700
Jul. 13, 20214.374.504.304.494.4914,500
Jul. 12, 20214.654.654.184.374.37137,000
Jul. 09, 20214.604.704.474.604.60124,900
Jul. 08, 20214.484.654.484.614.6163,900
Jul. 07, 20214.474.614.474.544.54114,600
Jul. 06, 20214.404.454.394.444.4494,800
Jul. 05, 20214.454.454.394.404.406,100
Jul. 02, 20214.134.594.134.454.45104,300
Jun. 30, 20214.154.154.124.124.12700
Jun. 29, 20214.114.184.114.154.1514,500
Jun. 28, 20214.194.224.104.224.2218,600
Jun. 25, 20214.204.224.194.204.2023,100
Jun. 24, 20214.184.224.154.204.2019,200
Jun. 23, 20214.154.234.144.194.1944,600
Jun. 22, 20214.214.253.984.204.2048,600
Jun. 21, 20214.174.224.154.224.2232,300
Jun. 18, 20214.224.254.154.154.1537,500
Jun. 17, 20214.234.243.904.244.2415,400
Jun. 16, 20214.234.244.014.144.1441,400
Jun. 15, 20214.204.254.204.244.2446,900
Jun. 14, 20214.254.304.254.294.2985,600
Jun. 11, 20214.304.304.254.304.3073,900
Jun. 10, 20214.454.454.314.414.4141,500
Jun. 09, 20214.454.464.404.434.4397,500
Jun. 08, 20214.454.514.224.504.5085,400
Jun. 07, 20214.414.644.354.554.5574,800
Jun. 04, 20214.694.694.554.614.6156,300
Jun. 03, 20214.694.704.624.704.7012,800
Jun. 02, 20214.514.754.514.754.75171,800
Jun. 01, 20214.544.714.434.614.61100,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...