Canada markets closed

Trillion Energy International Inc. (TCF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4950+0.0150 (+3.13%)
At close: 03:59PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.48500.49500.46500.49500.49501,786,361
Nov 24, 20220.48500.49000.48000.48000.4800572,302
Nov 23, 20220.51000.52000.48000.48500.48502,791,250
Nov 22, 20220.47000.52000.47000.51000.51005,818,752
Nov 21, 20220.48000.48000.46000.46500.46501,407,375
Nov 18, 20220.49000.49000.47500.47500.47501,604,662
Nov 17, 20220.46000.50000.46000.49500.49502,311,672
Nov 16, 20220.50000.50000.46500.46500.46501,824,717
Nov 15, 20220.49000.51000.46000.50000.50006,125,239
Nov 14, 20220.45000.51000.45000.49000.49007,334,511
Nov 11, 20220.47500.48000.44000.45000.45002,587,138
Nov 10, 20220.45000.48000.44000.47500.47503,014,202
Nov 09, 20220.46500.47000.44500.45000.45001,153,278
Nov 08, 20220.47500.48000.45000.46500.46502,170,350
Nov 07, 20220.48000.48000.47000.47500.4750898,317
Nov 04, 20220.46000.51000.45500.47500.47506,445,672
Nov 03, 20220.46500.48000.44500.45000.45003,181,638
Nov 02, 20220.47000.47500.43000.47500.47506,412,363
Nov 01, 20220.45000.48500.43000.47500.47505,959,202
Oct 31, 20220.46000.46000.43000.43000.43001,697,727
Oct 28, 20220.46000.46500.44000.44500.44501,403,258
Oct 27, 20220.46000.47000.45000.46000.46001,161,511
Oct 26, 20220.44000.47000.41500.46000.46003,343,085
Oct 25, 20220.45500.46000.43000.43500.43503,292,639
Oct 24, 20220.46500.47000.44500.44500.44501,970,353
Oct 21, 20220.46500.49500.44000.45000.450011,443,471
Oct 20, 20220.45000.47000.42000.46500.46505,567,646
Oct 19, 20220.43500.47000.42000.45500.45504,346,054
Oct 18, 20220.46000.46500.42500.44500.44502,558,878
Oct 17, 20220.42000.46500.42000.46000.46001,376,836
Oct 14, 20220.45000.46500.42000.43500.43503,032,549
Oct 13, 20220.42000.45000.39500.44500.44507,674,039
Oct 12, 20220.46000.46000.39500.43000.43007,851,682
Oct 11, 20220.46500.46500.43000.46000.46002,192,007
Oct 07, 20220.47000.47000.45000.46000.4600652,084
Oct 06, 20220.47500.49500.45500.47000.47001,979,929
Oct 05, 20220.48000.48000.44000.47000.47001,495,596
Oct 04, 20220.45000.48000.45000.47000.47002,195,988
Oct 03, 20220.45000.46000.43500.43500.43501,628,411
Sept 30, 20220.50000.52000.42000.43500.43503,571,773
Sept 29, 20220.38500.50000.38000.48500.48505,415,328
Sept 28, 20220.40000.40000.38500.39000.39004,473,882
Sept 27, 20220.40500.41000.38500.40500.40502,751,262
Sept 26, 20220.40000.42000.39000.40000.40001,728,530
Sept 23, 20220.41000.42000.38000.41000.41002,063,649
Sept 22, 20220.44500.44500.42000.42000.42001,166,230
Sept 21, 20220.44500.45500.41750.43000.43002,965,724
Sept 20, 20220.48500.49000.43500.45000.45002,500,107
Sept 19, 20220.48000.49000.46500.48000.48001,519,460
Sept 16, 20220.50000.50000.46000.47000.47003,007,832
Sept 15, 20220.53000.53000.49500.50000.50001,470,073
Sept 14, 20220.51000.53000.49000.52000.52002,716,537
Sept 13, 20220.49500.54000.49500.51000.51001,909,159
Sept 12, 20220.52000.55000.49500.50000.50001,933,120
Sept 09, 20220.48000.51000.47500.49000.49001,033,165
Sept 08, 20220.48000.50000.46500.48000.48002,280,461
Sept 07, 20220.49000.49500.46500.49000.49001,426,435
Sept 06, 20220.55000.55000.48500.49500.49504,225,444
Sept 02, 20220.46000.52000.45500.49500.49506,313,449
Sept 01, 20220.40500.44000.39000.44000.44001,206,186
Aug 31, 20220.41000.43000.39000.40000.40001,405,577
Aug 30, 20220.38500.41500.36500.41500.41502,049,068
Aug 29, 20220.42500.43000.38500.38500.38502,544,838
Aug 26, 20220.43000.45500.41000.41500.41502,320,234
Aug 25, 20220.43000.43750.41500.42500.42502,465,718
Aug 24, 20220.39000.41500.39000.41500.41502,709,300
Aug 23, 20220.39500.40500.37500.38500.38505,842,760
Aug 22, 20220.39000.40000.38000.39500.39502,280,540
Aug 19, 20220.37500.39000.35000.39000.39001,823,316
Aug 18, 20220.33000.38000.32500.37500.37502,699,396
Aug 17, 20220.32500.33500.32000.32500.32502,018,979
Aug 16, 20220.33000.33500.32000.33000.33002,693,419
Aug 15, 20220.34000.34500.31000.33000.33002,128,548
Aug 12, 20220.30500.35000.30000.33000.33002,434,351
Aug 11, 20220.28000.31500.27000.30500.30501,090,895
Aug 10, 20220.27500.28500.27000.28000.2800944,055
Aug 09, 20220.28000.28000.26500.26500.2650826,664
Aug 08, 20220.28000.28500.26000.28000.28001,357,795
Aug 05, 20220.29000.29000.27000.27500.27501,090,886
Aug 04, 20220.29500.29500.27750.29500.2950614,576
Aug 03, 20220.29000.29750.28000.29000.29001,157,575
Aug 02, 20220.31500.31500.29000.29500.2950802,034
Jul 29, 20220.30500.31000.29500.31000.31001,220,170
Jul 28, 20220.32500.32500.29500.30000.30002,294,755
Jul 27, 20220.29000.32000.28000.30500.30503,180,969
Jul 26, 20220.26500.29500.26000.28500.28503,908,055
Jul 25, 20220.24000.26000.23500.26000.26002,249,746
Jul 22, 20220.21000.24000.21000.24000.24001,402,650
Jul 21, 20220.22000.22000.20500.20500.20502,176,420
Jul 20, 20220.22000.22500.21000.21500.21501,263,568
Jul 19, 20220.22500.24500.22000.22000.22002,892,633
Jul 18, 20220.20000.23500.20000.23000.23005,102,488
Jul 15, 20220.21000.21500.20000.21000.21001,799,244
Jul 14, 20220.22000.22000.18000.21500.21504,648,716
Jul 13, 20220.21500.23000.21000.21500.21502,096,657
Jul 12, 20220.22000.22500.21000.21000.2100809,981
Jul 11, 20220.23000.23000.21500.22000.22001,038,441
Jul 08, 20220.22000.23000.21500.22250.2225974,866
Jul 07, 20220.21500.25000.20500.21500.21502,759,719
Jul 06, 20220.22500.24500.19500.20000.20003,041,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...