Canada markets open in 1 minute

Thunderbird Entertainment Group Inc. (TBRD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7500-0.0500 (-2.78%)
At close: 02:26PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20241.79001.79001.75001.75001.75005,500
May 21, 20241.80001.80001.80001.80001.80009,100
May 17, 20241.83001.83001.83001.83001.8300200
May 16, 20241.81001.81001.81001.81001.8100100
May 15, 20241.78001.79001.74001.79001.79009,700
May 14, 20241.73001.81001.71001.76001.760017,500
May 13, 20241.89001.90001.72001.73001.730082,500
May 10, 20241.85001.85001.76001.85001.850013,500
May 09, 20241.83001.83001.83001.83001.8300700
May 08, 20241.90001.90001.80001.84001.840076,600
May 07, 20241.95001.95001.94001.95001.950011,500
May 06, 20242.06002.07001.91001.93001.93007,500
May 03, 20242.00002.05002.00002.03002.030020,100
May 02, 20241.97001.98001.90001.96001.960017,700
May 01, 20242.11002.18002.03002.03002.03006,700
Apr 30, 20241.91002.15001.91002.14002.14003,400
Apr 29, 20242.11002.11002.11002.11002.11001,000
Apr 26, 20242.10002.11002.10002.10002.10005,500
Apr 25, 20242.19002.20002.19002.19002.19003,500
Apr 24, 20242.21002.21002.21002.21002.2100-
Apr 23, 20242.15002.24002.15002.21002.210014,300
Apr 22, 20242.09002.15002.09002.10002.10006,800
Apr 19, 20242.10002.12002.10002.12002.12004,800
Apr 18, 20242.10002.10002.10002.10002.100010,300
Apr 17, 20242.15002.15002.13002.13002.13005,100
Apr 16, 20242.20002.20002.20002.20002.2000-
Apr 15, 20242.21002.25002.20002.20002.20008,400
Apr 12, 20242.25002.25002.24002.25002.25002,500
Apr 11, 20242.25002.25002.21002.21002.21001,300
Apr 10, 20242.18002.24002.18002.24002.24001,200
Apr 09, 20242.08002.13002.08002.13002.130010,800
Apr 08, 20242.06002.08002.06002.08002.08007,900
Apr 05, 20241.96002.05001.90002.05002.050045,700
Apr 04, 20242.01002.01002.01002.01002.0100-
Apr 03, 20242.04002.04001.90002.01002.010017,300
Apr 02, 20241.96001.96001.96001.96001.9600200
Apr 01, 20242.00002.02001.95001.96001.960028,200
Mar 28, 20241.94002.04001.94002.00002.00001,300
Mar 27, 20241.94001.94001.94001.94001.9400-
Mar 26, 20241.94001.94001.94001.94001.9400-
Mar 25, 20241.94001.94001.94001.94001.9400-
Mar 22, 20241.98002.01001.94001.94001.940015,800
Mar 21, 20241.96002.01001.96002.01002.0100700
Mar 20, 20241.86002.17001.86002.00002.000056,700
Mar 19, 20242.05002.05002.00002.00002.000020,700
Mar 18, 20242.16002.16002.09002.10002.100028,100
Mar 15, 20242.19002.30002.18002.30002.300038,200
Mar 14, 20242.10002.10002.10002.10002.1000-
Mar 13, 20242.02002.20002.02002.10002.100020,100
Mar 12, 20241.82002.05001.82002.05002.050049,000
Mar 11, 20241.71002.17001.71002.15002.1500379,300
Mar 08, 20241.66001.92001.66001.90001.90001,152,100
Mar 07, 20241.73001.75001.66001.69001.6900169,600
Mar 06, 20241.73001.75001.70001.75001.7500175,200
Mar 05, 20241.69001.76001.69001.75001.750021,800
Mar 04, 20241.83001.83001.75001.75001.750054,200
Mar 01, 20241.81001.81001.81001.81001.810011,500
Feb 29, 20241.80001.81001.66001.80001.800074,700
Feb 28, 20241.90001.90001.78001.78001.78003,500
Feb 27, 20241.90001.90001.78001.89001.890020,000
Feb 26, 20241.85001.92001.85001.92001.920012,800
Feb 23, 20241.82001.92001.75001.92001.920027,300
Feb 22, 20241.83001.85001.82001.85001.85008,700
Feb 21, 20241.77001.78001.77001.77001.77002,200
Feb 20, 20241.55001.83001.55001.75001.750060,000
Feb 16, 20241.88001.90001.87001.87001.8700145,000
Feb 15, 20241.90001.90001.90001.90001.9000-
Feb 14, 20241.90001.90001.90001.90001.9000200
Feb 13, 20241.68001.95001.68001.90001.900090,500
Feb 12, 20241.95001.96001.91001.95001.950026,200
Feb 09, 20241.97002.01001.95001.96001.960017,900
Feb 08, 20241.91001.97001.91001.93001.930028,100
Feb 07, 20241.83001.89001.83001.86001.86004,600
Feb 06, 20241.91001.91001.81001.81001.810081,700
Feb 05, 20241.80001.90001.80001.90001.900031,900
Feb 02, 20241.86001.91001.86001.86001.860063,900
Feb 01, 20241.92001.92001.85001.86001.860060,700
Jan 31, 20241.93001.98001.93001.98001.98001,500
Jan 30, 20241.82001.92001.82001.91001.910063,800
Jan 29, 20241.92001.93001.90001.90001.900021,900
Jan 26, 20241.94001.95001.90001.90001.9000115,000
Jan 25, 20241.97001.97001.90001.92001.920089,900
Jan 24, 20241.97002.00001.97002.00002.00006,100
Jan 23, 20241.95001.95001.95001.95001.95005,100
Jan 22, 20241.96002.00001.93001.95001.950074,300
Jan 19, 20241.95002.00001.95002.00002.000013,900
Jan 18, 20241.99002.01001.99002.00002.000059,100
Jan 17, 20242.08002.08001.99001.99001.990052,500
Jan 16, 20242.00002.20001.98002.03002.030047,700
Jan 15, 20242.00002.02002.00002.00002.000060,900
Jan 12, 20242.00002.06002.00002.05002.050027,300
Jan 11, 20242.08002.08002.05002.06002.06007,300
Jan 10, 20242.06002.08002.05002.06002.060026,800
Jan 09, 20242.11002.11002.06002.06002.060012,100
Jan 08, 20242.10002.11002.10002.11002.11001,300
Jan 05, 20242.15002.17002.02002.07002.070058,200
Jan 04, 20242.25002.25002.20002.20002.200029,300
Jan 03, 20242.22002.25002.22002.25002.25009,300
Jan 02, 20242.29002.29002.17002.17002.170027,400
Dec 29, 20232.28002.32002.27002.32002.320012,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...