Canada Markets closed

TIMIA Capital Corp. (TCA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.50000.0000 (0.00%)
At close: 03:48PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.42000.42000.42000.42000.42001,000
Aug 11, 20220.43000.43000.43000.43000.430014,000
Aug 10, 20220.42500.42500.42500.42500.4250-
Aug 09, 20220.42500.42500.42500.42500.4250-
Aug 08, 20220.43000.43000.42500.42500.425025,102
Aug 05, 20220.44000.44000.44000.44000.44001,303
Aug 04, 20220.44000.45000.44000.45000.450018,500
Aug 03, 20220.43000.43000.43000.43000.430025,000
Aug 02, 20220.43000.43000.43000.43000.4300-
Jul 29, 20220.43000.43000.43000.43000.4300500
Jul 28, 20220.44000.44000.44000.44000.44001,500
Jul 27, 20220.43000.43000.43000.43000.4300-
Jul 26, 20220.43000.43000.43000.43000.430025,000
Jul 25, 20220.44000.44000.44000.44000.4400-
Jul 22, 20220.44000.44000.44000.44000.4400-
Jul 21, 20220.44000.44000.44000.44000.44005,002
Jul 20, 20220.44000.44000.44000.44000.4400-
Jul 19, 20220.44000.44000.44000.44000.44004,000
Jul 18, 20220.43000.43000.43000.43000.43001,500
Jul 15, 20220.43000.43000.43000.43000.4300-
Jul 14, 20220.43000.43000.43000.43000.4300919
Jul 13, 20220.44000.44000.44000.44000.4400-
Jul 12, 20220.44000.44000.44000.44000.440010,000
Jul 11, 20220.43000.43000.43000.43000.4300-
Jul 08, 20220.43000.43000.43000.43000.4300-
Jul 07, 20220.43000.43000.43000.43000.4300500
Jul 06, 20220.43000.43000.43000.43000.43007,003
Jul 05, 20220.45000.45000.44000.44000.44002,012
Jul 04, 20220.46000.46000.46000.46000.4600-
Jun 30, 20220.46000.46000.46000.46000.4600-
Jun 29, 20220.46000.46000.46000.46000.460011,000
Jun 28, 20220.45000.45000.42500.43000.430039,545
Jun 27, 20220.44000.44000.43500.44000.440034,047
Jun 24, 20220.45000.45000.44000.44000.44004,500
Jun 23, 20220.47000.47000.45000.45000.45004,000
Jun 22, 20220.47000.47000.47000.47000.47001,100
Jun 21, 20220.48000.48000.45000.48000.480021,000
Jun 20, 20220.49000.49000.49000.49000.49004,000
Jun 17, 20220.49000.49000.49000.49000.49002,503
Jun 16, 20220.50000.50000.50000.50000.5000-
Jun 15, 20220.55000.55000.50000.50000.500020,000
Jun 14, 20220.50000.50000.50000.50000.5000-
Jun 13, 20220.57000.57000.46500.50000.500044,450
Jun 10, 20220.48000.60000.48000.57000.5700188,598
Jun 09, 20220.45000.48000.45000.48000.480031,542
Jun 08, 20220.40000.47000.40000.47000.470038,553
Jun 07, 20220.39000.40000.39000.40000.400071,833
Jun 06, 20220.39000.39000.39000.39000.39002,702
Jun 03, 20220.39000.39000.39000.39000.3900-
Jun 02, 20220.39000.39000.39000.39000.390035,000
Jun 01, 20220.39000.39000.39000.39000.3900-
May 31, 20220.39000.39000.39000.39000.39003,000
May 30, 20220.37500.37500.37500.37500.3750-
May 27, 20220.37500.37500.37500.37500.3750-
May 26, 20220.37500.37500.37500.37500.3750-
May 25, 20220.37500.37500.37500.37500.3750-
May 24, 20220.35500.37500.35500.37500.37503,555
May 20, 20220.37000.37000.36000.36000.36006,000
May 19, 20220.36500.36500.36500.36500.36502,002
May 18, 20220.36000.36000.35000.35000.35005,000
May 17, 20220.37000.37000.37000.37000.3700-
May 16, 20220.37000.37000.37000.37000.3700-
May 13, 20220.35000.37000.35000.37000.370071,500
May 12, 20220.35500.35500.34000.34000.340030,900
May 11, 20220.34000.35000.32500.35000.350030,000
May 10, 20220.35000.35000.34000.34000.340036,500
May 09, 20220.36500.36500.36000.36000.360050,658
May 06, 20220.36500.36500.36500.36500.365050,158
May 05, 20220.36000.36000.35000.35000.350096,622
May 04, 20220.35000.35000.35000.35000.350021,000
May 03, 20220.35000.35000.35000.35000.35001,000
May 02, 20220.36500.36500.35000.35000.35003,176
Apr 29, 20220.37500.37500.36000.36000.36008,500
Apr 28, 20220.38000.38000.37500.37500.37502,000
Apr 27, 20220.38500.38500.38000.38000.38002,200
Apr 26, 20220.38500.38500.38500.38500.38501,000
Apr 25, 20220.38500.39000.38500.39000.39005,300
Apr 22, 20220.38500.38500.37000.37000.370029,000
Apr 21, 20220.39000.39000.39000.39000.3900-
Apr 20, 20220.39000.39000.39000.39000.3900-
Apr 19, 20220.39000.39000.39000.39000.39004,971
Apr 18, 20220.39000.39000.39000.39000.3900700
Apr 14, 20220.38500.38500.37500.37500.375020,308
Apr 13, 20220.38500.38500.38000.38000.38002,100
Apr 12, 20220.36000.36000.36000.36000.3600-
Apr 11, 20220.36000.36000.36000.36000.3600-
Apr 08, 20220.36000.36000.36000.36000.3600-
Apr 07, 20220.36000.36000.36000.36000.3600-
Apr 06, 20220.36000.36000.36000.36000.3600-
Apr 05, 20220.36000.36000.36000.36000.3600-
Apr 04, 20220.36000.36000.36000.36000.3600-
Apr 01, 20220.38500.38500.36000.36000.360044,000
Mar 31, 20220.38000.38000.38000.38000.3800-
Mar 30, 20220.39000.39000.38000.38000.38005,981
Mar 29, 20220.38000.38000.38000.38000.3800-
Mar 28, 20220.39000.39000.38000.38000.380015,230
Mar 25, 20220.38500.39500.38500.39500.39502,269
Mar 24, 20220.38500.39500.37500.37500.375011,500
Mar 23, 20220.40000.40000.40000.40000.40001,048
Mar 22, 20220.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...