Canada markets closed

Trillion Energy International Inc. (TCF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0050 (+3.33%)
At close: 03:59PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.15000.16500.15000.15500.1550343,881
Feb 22, 20240.15000.15000.14000.15000.15001,267,353
Feb 21, 20240.16000.16000.14500.15000.1500621,703
Feb 20, 20240.16000.16000.15000.15500.15501,023,181
Feb 16, 20240.16500.16500.15500.16000.16001,633,815
Feb 15, 20240.17000.17000.16000.17000.1700694,403
Feb 14, 20240.17500.17500.16500.17500.1750778,056
Feb 13, 20240.19000.19000.18000.18000.1800303,520
Feb 12, 20240.18000.19000.17500.18500.1850356,353
Feb 09, 20240.19000.19000.18000.19000.1900265,320
Feb 08, 20240.19500.19500.18500.19500.1950289,974
Feb 07, 20240.20000.20500.19500.20000.2000179,695
Feb 06, 20240.20000.20500.19500.20000.2000202,394
Feb 05, 20240.21000.21500.19500.19500.1950506,310
Feb 02, 20240.23000.23000.20500.21000.21001,304,421
Feb 01, 20240.24500.24500.22500.22500.2250494,040
Jan 31, 20240.24000.25000.23500.24000.24001,273,729
Jan 30, 20240.23500.24000.22500.23500.2350305,033
Jan 29, 20240.21000.24000.21000.23000.2300224,530
Jan 26, 20240.23000.23500.20500.20500.2050435,048
Jan 25, 20240.23000.24000.21000.23000.2300533,642
Jan 24, 20240.19000.24000.19000.22500.22501,190,673
Jan 23, 20240.17000.19000.17000.19000.1900550,865
Jan 22, 20240.17500.17500.17000.17000.1700268,508
Jan 19, 20240.17000.18500.17000.18000.1800332,948
Jan 18, 20240.20000.20000.17000.17500.1750764,167
Jan 17, 20240.22000.22000.19500.19500.1950997,042
Jan 16, 20240.23500.24000.21500.22000.2200437,428
Jan 15, 20240.23500.24500.23500.24000.2400186,850
Jan 12, 20240.25000.25000.23500.23500.2350616,234
Jan 11, 20240.26000.26000.24500.25500.2550346,500
Jan 10, 20240.27000.27000.26000.26000.2600466,676
Jan 09, 20240.27000.27000.25500.26500.2650262,770
Jan 08, 20240.26500.27000.25500.26000.2600458,618
Jan 05, 20240.24500.28000.24000.26500.2650558,876
Jan 04, 20240.25000.25000.23500.24500.2450464,168
Jan 03, 20240.25000.25000.23500.24500.2450288,750
Jan 02, 20240.25000.26500.24500.25000.250091,483
Dec 29, 20230.26000.26500.24500.25500.2550267,225
Dec 28, 20230.24000.26000.23500.26000.2600592,834
Dec 27, 20230.24000.24000.22500.23000.2300704,674
Dec 22, 20230.24000.24000.23000.23500.2350199,494
Dec 21, 20230.24500.24500.23000.23000.2300858,220
Dec 20, 20230.25000.25000.24000.24500.245090,114
Dec 19, 20230.25500.25500.24000.25000.2500393,722
Dec 18, 20230.26000.26000.25000.25500.2550269,784
Dec 15, 20230.26000.26000.24500.26000.2600226,179
Dec 14, 20230.26500.26500.25000.25500.2550278,475
Dec 13, 20230.26500.27000.25500.26500.2650227,720
Dec 12, 20230.26000.26500.25500.26500.2650379,433
Dec 11, 20230.27500.27500.26000.26500.2650157,577
Dec 08, 20230.28000.28000.27000.28000.2800211,538
Dec 07, 20230.25000.27500.25000.27500.2750461,241
Dec 06, 20230.25500.26500.25000.25000.2500310,029
Dec 05, 20230.27500.27500.25500.26500.2650493,805
Dec 04, 20230.29000.29000.27000.27000.2700368,888
Dec 01, 20230.29000.29500.27500.29000.2900396,278
Nov 30, 20230.30000.31000.28500.28500.2850543,978
Nov 29, 20230.30500.32000.29500.29500.2950900,530
Nov 28, 20230.28000.31000.28000.30000.30001,266,639
Nov 27, 20230.28500.29000.27500.29000.2900459,900
Nov 24, 20230.29500.29500.28500.29000.2900779,800
Nov 23, 20230.31500.31500.30000.30000.3000357,610
Nov 22, 20230.32500.32500.31000.31500.3150156,670
Nov 21, 20230.32000.35000.31000.32000.32001,296,664
Nov 20, 20230.31500.32000.30500.31000.3100204,241
Nov 17, 20230.29000.31500.28500.30500.3050394,634
Nov 16, 20230.29500.29500.28500.29000.2900694,805
Nov 15, 20230.30000.30000.28500.29000.2900591,632
Nov 14, 20230.31000.31000.28500.28500.2850892,118
Nov 13, 20230.32000.32500.30500.30500.3050848,965
Nov 10, 20230.31500.34000.30500.31500.31503,081,614
Nov 09, 20230.42000.45500.39000.40000.40002,331,828
Nov 08, 20230.46500.46500.41500.41500.41501,752,155
Nov 07, 20230.57000.57000.44500.45000.45003,210,941
Nov 06, 20230.50000.58000.47500.56000.56003,911,762
Nov 03, 20230.33500.43500.33500.43500.43504,792,900
Nov 02, 20230.30000.34500.29500.30500.30501,996,318
Nov 01, 20230.37000.37000.28500.28500.28501,661,284
Oct 31, 20230.40000.43000.33500.34000.34001,817,277
Oct 30, 20230.47000.47000.22000.38000.38005,999,169
Oct 27, 20230.61000.61000.45000.45500.45501,182,961
Oct 26, 20230.63000.64000.60000.61000.610053,483
Oct 25, 20230.67000.67000.63000.64000.640096,671
Oct 24, 20230.68000.69000.65000.66000.660054,960
Oct 23, 20230.70000.70000.69000.69000.690017,570
Oct 20, 20230.70000.74000.69000.70000.700059,775
Oct 19, 20230.76000.76000.67000.67000.6700288,331
Oct 18, 20230.70000.76000.70000.75000.7500310,782
Oct 17, 20230.68000.74000.66000.72000.7200282,375
Oct 16, 20230.77000.77000.66000.69000.6900194,780
Oct 13, 20230.73000.78000.72000.75000.7500828,101
Oct 12, 20230.68000.78000.68000.72000.72001,974,816
Oct 11, 20230.80000.81000.67000.69000.6900850,642
Oct 10, 20230.99001.01000.77000.80000.80002,391,605
Oct 06, 20230.98000.98000.93000.94000.940019,240
Oct 05, 20231.00001.05000.88000.93000.9300986,503
Oct 04, 20231.01001.05001.00001.00001.000017,633
Oct 03, 20231.10001.11001.00001.00001.0000164,100
Oct 02, 20231.00001.15001.00001.07001.0700367,977
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...