Mail

TCF.CN - Trillion Energy International Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.3450	0.3600	0.3450	0.3450	0.3450	1,832,599
May 31, 2023	0.3500	0.3650	0.3350	0.3550	0.3550	6,121,007
May 30, 2023	0.3550	0.3750	0.3300	0.3450	0.3450	6,004,711
May 29, 2023	0.3750	0.3750	0.3600	0.3700	0.3700	567,620
May 26, 2023	0.3750	0.3900	0.3000	0.3750	0.3750	8,160,986
May 25, 2023	0.3700	0.3750	0.3600	0.3700	0.3700	962,926
May 24, 2023	0.3750	0.3750	0.3600	0.3600	0.3600	1,380,076
May 23, 2023	0.3900	0.3900	0.3500	0.3750	0.3750	3,271,236
May 19, 2023	0.3950	0.3950	0.3850	0.3950	0.3950	460,391
May 18, 2023	0.3800	0.3950	0.3700	0.3950	0.3950	871,481
May 17, 2023	0.3800	0.3900	0.3800	0.3850	0.3850	898,232
May 16, 2023	0.4000	0.4000	0.3500	0.3800	0.3800	3,320,044
May 15, 2023	0.3900	0.4000	0.3850	0.3900	0.3900	1,053,660
May 12, 2023	0.3950	0.4100	0.3850	0.3950	0.3950	670,825
May 11, 2023	0.4000	0.4050	0.3650	0.3850	0.3850	3,864,439
May 10, 2023	0.4050	0.4100	0.3950	0.4050	0.4050	1,917,665
May 09, 2023	0.4050	0.4150	0.4000	0.4100	0.4100	978,828
May 08, 2023	0.4100	0.4100	0.4050	0.4050	0.4050	512,217
May 05, 2023	0.4250	0.4250	0.4100	0.4150	0.4150	575,629
May 04, 2023	0.4000	0.4350	0.3900	0.4250	0.4250	4,618,944
May 03, 2023	0.4100	0.4100	0.3950	0.4000	0.4000	1,227,609
May 02, 2023	0.4000	0.4150	0.4000	0.4150	0.4150	3,658,160
May 01, 2023	0.3500	0.4100	0.3500	0.4000	0.4000	4,398,783
Apr 28, 2023	0.3450	0.3850	0.3400	0.3500	0.3500	4,390,374
Apr 27, 2023	0.3600	0.3600	0.3350	0.3450	0.3450	971,270
Apr 26, 2023	0.3650	0.3750	0.3500	0.3650	0.3650	1,065,503
Apr 25, 2023	0.3600	0.3750	0.3250	0.3650	0.3650	3,731,223
Apr 24, 2023	0.3700	0.3700	0.3300	0.3600	0.3600	3,929,755
Apr 21, 2023	0.3700	0.3800	0.3550	0.3650	0.3650	1,496,416
Apr 20, 2023	0.3750	0.3850	0.3675	0.3700	0.3700	1,530,989
Apr 19, 2023	0.3800	0.3900	0.3700	0.3750	0.3750	2,037,813
Apr 18, 2023	0.3850	0.3850	0.3700	0.3800	0.3800	1,366,529
Apr 17, 2023	0.3800	0.3900	0.3750	0.3750	0.3750	1,538,190
Apr 14, 2023	0.3750	0.3900	0.3650	0.3650	0.3650	1,626,438
Apr 13, 2023	0.3800	0.3850	0.3650	0.3750	0.3750	1,442,363
Apr 12, 2023	0.3800	0.3900	0.3700	0.3700	0.3700	1,767,103
Apr 11, 2023	0.4000	0.4000	0.3700	0.3750	0.3750	906,534
Apr 10, 2023	0.4100	0.4100	0.3800	0.3850	0.3850	995,774
Apr 06, 2023	0.4100	0.4150	0.3950	0.4000	0.4000	940,425
Apr 05, 2023	0.3800	0.4350	0.3800	0.4000	0.4000	5,369,828
Apr 04, 2023	0.3900	0.3950	0.3800	0.3800	0.3800	578,491
Apr 03, 2023	0.3850	0.3950	0.3850	0.3950	0.3950	403,909
Mar 31, 2023	0.4000	0.4000	0.3850	0.3900	0.3900	554,950
Mar 30, 2023	0.3950	0.4000	0.3900	0.4000	0.4000	656,714
Mar 29, 2023	0.4050	0.4100	0.3700	0.3900	0.3900	3,939,599
Mar 28, 2023	0.4050	0.4100	0.3950	0.3950	0.3950	533,688
Mar 27, 2023	0.4050	0.4050	0.3950	0.4050	0.4050	537,913
Mar 24, 2023	0.4100	0.4150	0.4000	0.4050	0.4050	501,388
Mar 23, 2023	0.4050	0.4150	0.4000	0.4150	0.4150	861,730
Mar 22, 2023	0.4000	0.4050	0.3900	0.4050	0.4050	897,901
Mar 21, 2023	0.4100	0.4100	0.3950	0.4000	0.4000	2,193,281
Mar 20, 2023	0.4050	0.4150	0.3950	0.4050	0.4050	1,290,436
Mar 17, 2023	0.4000	0.4100	0.3950	0.4050	0.4050	871,809
Mar 16, 2023	0.3800	0.4100	0.3800	0.4000	0.4000	2,321,056
Mar 15, 2023	0.3600	0.3800	0.3550	0.3800	0.3800	1,527,094
Mar 14, 2023	0.3450	0.3750	0.3450	0.3700	0.3700	1,023,990
Mar 13, 2023	0.3300	0.3600	0.3075	0.3600	0.3600	3,757,785
Mar 10, 2023	0.3350	0.3500	0.3325	0.3450	0.3450	1,245,614
Mar 09, 2023	0.3400	0.3550	0.3250	0.3250	0.3250	2,064,644
Mar 08, 2023	0.3400	0.3450	0.3300	0.3400	0.3400	713,150
Mar 07, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	1,599,832
Mar 06, 2023	0.3500	0.3500	0.3100	0.3200	0.3200	2,493,497
Mar 03, 2023	0.3500	0.3550	0.3400	0.3550	0.3550	875,297
Mar 02, 2023	0.3500	0.3650	0.3450	0.3500	0.3500	911,449
Mar 01, 2023	0.3600	0.3600	0.3500	0.3550	0.3550	180,787
Feb 28, 2023	0.3600	0.3650	0.3400	0.3650	0.3650	1,372,070
Feb 27, 2023	0.3600	0.3700	0.3450	0.3650	0.3650	1,659,507
Feb 24, 2023	0.3650	0.3750	0.3400	0.3600	0.3600	3,403,491
Feb 23, 2023	0.3700	0.3850	0.3500	0.3750	0.3750	2,751,252
Feb 22, 2023	0.3600	0.3750	0.2950	0.3700	0.3700	12,511,711
Feb 21, 2023	0.3550	0.3600	0.3200	0.3550	0.3550	2,354,350
Feb 17, 2023	0.3400	0.3600	0.3300	0.3550	0.3550	3,847,878
Feb 16, 2023	0.3500	0.3600	0.3200	0.3350	0.3350	1,884,778
Feb 15, 2023	0.3450	0.3600	0.3400	0.3450	0.3450	1,491,945
Feb 14, 2023	0.3400	0.3600	0.3100	0.3400	0.3400	4,321,332
Feb 13, 2023	0.3800	0.3800	0.3250	0.3450	0.3450	4,639,199
Feb 10, 2023	0.3800	0.3850	0.3700	0.3800	0.3800	847,250
Feb 09, 2023	0.3850	0.3900	0.3700	0.3750	0.3750	479,127
Feb 08, 2023	0.3950	0.4000	0.3800	0.3800	0.3800	1,645,614
Feb 07, 2023	0.3750	0.4050	0.3650	0.3850	0.3850	3,802,177
Feb 06, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	1,479,374
Feb 03, 2023	0.3700	0.3850	0.3500	0.3850	0.3850	2,024,471
Feb 02, 2023	0.3850	0.4000	0.3650	0.3700	0.3700	2,276,968
Feb 01, 2023	0.3850	0.3850	0.3600	0.3850	0.3850	1,865,169
Jan 31, 2023	0.3750	0.3900	0.3750	0.3900	0.3900	566,597
Jan 30, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	364,022
Jan 27, 2023	0.3550	0.4100	0.3500	0.3900	0.3900	4,506,714
Jan 26, 2023	0.3750	0.3850	0.3450	0.3550	0.3550	3,107,339
Jan 25, 2023	0.3800	0.4050	0.3750	0.3750	0.3750	1,624,811
Jan 24, 2023	0.3800	0.3800	0.3700	0.3750	0.3750	710,555
Jan 23, 2023	0.3800	0.3950	0.3750	0.3750	0.3750	1,151,956
Jan 20, 2023	0.3800	0.3850	0.3750	0.3750	0.3750	638,543
Jan 19, 2023	0.3850	0.3850	0.3750	0.3750	0.3750	1,343,074
Jan 18, 2023	0.3950	0.3950	0.3750	0.3800	0.3800	1,917,454
Jan 17, 2023	0.3850	0.3950	0.3750	0.3900	0.3900	1,567,740
Jan 16, 2023	0.4100	0.4150	0.3750	0.3800	0.3800	2,044,215
Jan 13, 2023	0.4200	0.4200	0.4050	0.4100	0.4100	615,179
Jan 12, 2023	0.3900	0.4200	0.3800	0.4200	0.4200	1,871,903
Jan 11, 2023	0.3900	0.4000	0.3700	0.3800	0.3800	1,876,827
Jan 10, 2023	0.4000	0.4100	0.3750	0.3800	0.3800	1,687,773
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...