Telescope Innovations Corp. (TELI.CN)

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

Add to watchlist

0.3400

-0.0550

(-13.92%)

At close: 12:48PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3950	0.3950	0.3400	0.3400	0.3400	106,189
May 17, 2024	0.3700	0.3950	0.3700	0.3950	0.3950	14,550
May 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
May 15, 2024	0.3550	0.3850	0.3550	0.3700	0.3700	15,000
May 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 13, 2024	0.3450	0.3500	0.3300	0.3300	0.3300	11,500
May 10, 2024	0.3450	0.3450	0.3250	0.3250	0.3250	11,000
May 09, 2024	0.3250	0.3500	0.3200	0.3500	0.3500	11,500
May 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 07, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	7,000
May 06, 2024	0.3400	0.3500	0.3200	0.3500	0.3500	124,000
May 03, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
May 02, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	30,000
May 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Apr 30, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	500
Apr 29, 2024	0.3500	0.4000	0.3100	0.3850	0.3850	61,500
Apr 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	33,000
Apr 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	27,550
Apr 24, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	27,500
Apr 23, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	7,000
Apr 22, 2024	0.2850	0.3800	0.2850	0.3350	0.3350	79,460
Apr 19, 2024	0.3400	0.3400	0.2800	0.2800	0.2800	164,500
Apr 18, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	7,000
Apr 17, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	22,250
Apr 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Apr 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Apr 12, 2024	0.3200	0.3600	0.3100	0.3600	0.3600	26,285
Apr 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	47,500
Apr 09, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	26,000
Apr 08, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	60,457
Apr 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,500
Apr 04, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
Apr 03, 2024	0.3500	0.3500	0.3000	0.3050	0.3050	132,014
Apr 02, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	64,500
Apr 01, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	7,130
Mar 28, 2024	0.3600	0.3750	0.3400	0.3550	0.3550	37,250
Mar 27, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	9,624
Mar 26, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	4,500
Mar 25, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	21,000
Mar 22, 2024	0.3800	0.3800	0.3400	0.3650	0.3650	67,840
Mar 21, 2024	0.3650	0.3800	0.3650	0.3800	0.3800	4,000
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Mar 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	9,500
Mar 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Mar 14, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	6,500
Mar 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Mar 12, 2024	0.3700	0.3800	0.3700	0.3750	0.3750	15,500
Mar 11, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	4,500
Mar 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Mar 07, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	4,100
Mar 06, 2024	0.4000	0.4000	0.3500	0.3600	0.3600	94,500
Mar 05, 2024	0.4400	0.4500	0.4000	0.4200	0.4200	181,588
Mar 04, 2024	0.4000	0.4450	0.4000	0.4450	0.4450	51,416
Mar 01, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	7,000
Feb 29, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	10,500
Feb 28, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	30,840
Feb 27, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	47,000
Feb 26, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	3,000
Feb 23, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,000
Feb 22, 2024	0.3500	0.3500	0.3000	0.3350	0.3350	43,500
Feb 21, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	17,156
Feb 20, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	11,500
Feb 16, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	140,500
Feb 15, 2024	0.3600	0.3800	0.3500	0.3800	0.3800	119,000
Feb 14, 2024	0.3400	0.3700	0.3300	0.3600	0.3600	51,900
Feb 13, 2024	0.3600	0.3650	0.3500	0.3500	0.3500	26,831
Feb 12, 2024	0.3500	0.3650	0.3500	0.3600	0.3600	37,500
Feb 09, 2024	0.3500	0.3600	0.3300	0.3600	0.3600	129,523
Feb 08, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	55,500
Feb 07, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	25,000
Feb 06, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	10,750
Feb 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	26,250
Feb 02, 2024	0.3250	0.4000	0.3250	0.4000	0.4000	107,000
Feb 01, 2024	0.3200	0.3300	0.3100	0.3250	0.3250	21,000
Jan 31, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	60,000
Jan 30, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	76,500
Jan 29, 2024	0.3400	0.3400	0.2650	0.3100	0.3100	109,000
Jan 26, 2024	0.2900	0.4000	0.2900	0.3700	0.3700	310,000
Jan 25, 2024	0.2700	0.3100	0.2700	0.2900	0.2900	58,500
Jan 24, 2024	0.2500	0.2800	0.2400	0.2600	0.2600	312,000
Jan 23, 2024	0.2300	0.2300	0.2100	0.2300	0.2300	94,000
Jan 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,629
Jan 19, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jan 18, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jan 17, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	1,000
Jan 16, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 15, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Jan 11, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 10, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 09, 2024	0.2150	0.2150	0.2100	0.2100	0.2100	63,500
Jan 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 05, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,500
Jan 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 03, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 02, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 29, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 28, 2023	0.2200	0.2400	0.2200	0.2400	0.2400	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0004(-0.05%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,670.64-1,675.52(-1.72%)

Telescope Innovations Corp. (TELI.CN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0004(-0.05%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,670.64
-1,675.52(-1.72%)