Canada markets close in 3 hours 51 minutes

Trillion Energy International Inc. (TCF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.10000.0000 (0.00%)
As of 10:38AM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.89001.16000.81001.10001.1000409,988
Sept 21, 20231.27001.27001.10001.10001.1000119,954
Sept 20, 20231.41001.42001.25001.27001.270097,764
Sept 19, 20231.42001.45001.30001.36001.3600109,030
Sept 18, 20231.22001.52001.10001.42001.4200374,413
Sept 18, 20231:5 Stock Split
Sept 15, 20231.27501.30001.17501.25001.25001,018,818
Sept 14, 20231.35001.35001.27501.32501.3250233,249
Sept 13, 20231.37501.37501.27501.32501.3250301,036
Sept 12, 20231.42501.47501.37501.37501.3750192,547
Sept 11, 20231.45001.47501.42501.45001.450060,613
Sept 08, 20231.47501.47501.45001.47501.475053,759
Sept 07, 20231.45001.50001.45001.47501.475041,686
Sept 06, 20231.50001.50001.47501.50001.5000172,648
Sept 05, 20231.52501.55001.47501.50001.5000213,274
Sept 01, 20231.45001.55001.45001.52501.5250351,644
Aug 31, 20231.57501.57501.47501.50001.500081,400
Aug 30, 20231.55001.60001.55001.55001.5500278,585
Aug 29, 20231.50001.57501.45001.52501.5250425,084
Aug 28, 20231.55001.57501.47501.50001.5000194,776
Aug 25, 20231.50001.55001.47501.52501.5250132,980
Aug 24, 20231.50001.57501.50001.50001.5000149,760
Aug 23, 20231.55001.60001.47501.50001.5000639,821
Aug 22, 20231.50001.60001.50001.50001.5000738,786
Aug 21, 20231.50001.52501.30001.40001.40001,028,920
Aug 18, 20231.55001.62501.42501.47501.4750947,242
Aug 17, 20231.60001.65001.55001.62501.6250177,009
Aug 16, 20231.65001.67501.60001.60001.6000149,833
Aug 15, 20231.65001.67501.62501.65001.6500186,650
Aug 14, 20231.65001.67501.62501.65001.6500252,667
Aug 11, 20231.65001.67501.62501.67501.6750137,145
Aug 10, 20231.72501.72501.65001.67501.6750114,537
Aug 09, 20231.65001.80001.65001.70001.7000865,437
Aug 08, 20231.52501.70001.52501.62501.6250738,353
Aug 04, 20231.70001.72501.55001.55001.5500817,973
Aug 03, 20231.75001.75001.67501.70001.7000335,384
Aug 02, 20231.75001.82501.67501.72501.72501,168,436
Aug 01, 20231.72501.77501.72501.75001.7500321,658
Jul 31, 20231.72501.75001.70001.75001.7500415,790
Jul 28, 20231.75001.80001.72501.72501.7250266,100
Jul 27, 20231.77501.80001.75001.77501.7750278,202
Jul 26, 20231.77501.80001.72501.72501.7250224,300
Jul 25, 20231.72501.75001.72501.75001.7500280,978
Jul 24, 20231.80001.80001.65001.72501.7250618,125
Jul 21, 20231.82501.85001.80001.82501.8250258,243
Jul 20, 20231.85001.85001.75001.82501.8250280,055
Jul 19, 20231.72501.80001.72501.77501.7750542,656
Jul 18, 20231.75001.77501.62501.67501.6750362,571
Jul 17, 20231.82501.92501.67501.75001.75001,055,520
Jul 14, 20231.77501.77501.67501.75001.7500165,862
Jul 13, 20231.77501.80001.72501.75001.7500148,851
Jul 12, 20231.85001.85001.70001.77501.7750780,558
Jul 11, 20231.85001.90001.80001.85001.8500229,831
Jul 10, 20231.87501.90001.80001.82501.8250203,520
Jul 07, 20231.85002.00001.85001.92501.92501,007,789
Jul 06, 20231.87501.87501.77501.77501.7750160,570
Jul 05, 20231.80001.85001.80001.85001.8500199,949
Jul 04, 20231.85001.90001.70001.75001.7500514,721
Jun 30, 20231.87501.95001.80001.85001.8500357,904
Jun 29, 20231.92501.92501.82501.92501.9250484,276
Jun 28, 20231.90002.07501.90001.92501.9250760,720
Jun 27, 20231.90001.95001.87501.92501.9250346,132
Jun 26, 20232.00002.00001.75001.90001.9000595,477
Jun 23, 20231.87502.05001.82501.92501.9250662,657
Jun 22, 20231.82501.92501.77501.87501.8750230,992
Jun 21, 20231.90001.95001.82501.82501.8250176,629
Jun 20, 20231.87501.92501.85001.92501.9250274,062
Jun 19, 20231.80001.97501.80001.87501.8750623,554
Jun 16, 20231.85001.85001.80001.82501.825053,925
Jun 15, 20231.87502.00001.80001.80001.8000756,504
Jun 14, 20231.80001.87501.80001.87501.8750158,400
Jun 13, 20231.85001.87501.80001.80001.8000194,661
Jun 12, 20231.77501.82501.75001.82501.8250113,902
Jun 09, 20231.70001.85001.67501.82501.8250524,379
Jun 08, 20231.77501.80001.42501.72501.72503,407,059
Jun 07, 20231.70001.82501.70001.75001.7500681,465
Jun 06, 20231.72501.77501.55001.75001.75001,162,852
Jun 05, 20231.77501.77501.72501.72501.725085,367
Jun 02, 20231.75001.75001.72501.75001.7500160,123
Jun 01, 20231.72501.80001.72501.72501.7250366,519
May 31, 20231.75001.82501.67501.77501.77501,224,201
May 30, 20231.77501.87501.65001.72501.72501,200,942
May 29, 20231.87501.87501.80001.85001.8500113,524
May 26, 20231.87501.95001.50001.87501.87501,632,197
May 25, 20231.85001.87501.80001.85001.8500192,585
May 24, 20231.87501.87501.80001.80001.8000276,015
May 23, 20231.95001.95001.75001.87501.8750654,247
May 19, 20231.97501.97501.92501.97501.975092,078
May 18, 20231.90001.97501.85001.97501.9750174,296
May 17, 20231.90001.95001.90001.92501.9250179,646
May 16, 20232.00002.00001.75001.90001.9000664,008
May 15, 20231.95002.00001.92501.95001.9500210,732
May 12, 20231.97502.05001.92501.97501.9750134,165
May 11, 20232.00002.02501.82501.92501.9250772,887
May 10, 20232.02502.05001.97502.02502.0250383,533
May 09, 20232.02502.07502.00002.05002.0500195,765
May 08, 20232.05002.05002.02502.02502.0250102,443
May 05, 20232.12502.12502.05002.07502.0750115,125
May 04, 20232.00002.17501.95002.12502.1250923,788
May 03, 20232.05002.05001.97502.00002.0000245,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...