Canada markets close in 1 hour 26 minutes

Trojan Gold Inc. (TGII.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
As of 02:21PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.00000.06500.06500.06500.0650-
Oct 05, 20220.07000.07000.07000.07000.0700-
Oct 04, 20220.07000.07000.07000.07000.0700-
Oct 03, 20220.08000.08000.07000.07000.07002,000
Sept 30, 20220.07500.07500.07500.07500.0750-
Sept 29, 20220.07500.07500.07500.07500.0750-
Sept 28, 20220.07500.07500.07500.07500.0750-
Sept 27, 20220.07500.07500.07500.07500.0750-
Sept 26, 20220.07500.07500.07500.07500.0750-
Sept 23, 20220.07500.07500.07500.07500.0750-
Sept 22, 20220.07500.07500.07500.07500.0750-
Sept 21, 20220.07500.07500.07500.07500.0750-
Sept 20, 20220.07500.07500.07500.07500.0750-
Sept 19, 20220.07500.07500.07500.07500.0750-
Sept 16, 20220.07500.07500.07500.07500.0750-
Sept 15, 20220.07500.07500.07500.07500.0750-
Sept 14, 20220.07500.07500.07500.07500.0750-
Sept 13, 20220.07500.07500.07500.07500.0750-
Sept 12, 20220.07500.07500.07500.07500.0750-
Sept 09, 20220.07500.07500.07500.07500.0750-
Sept 08, 20220.07500.07500.07500.07500.0750-
Sept 07, 20220.07500.07500.07500.07500.0750-
Sept 06, 20220.07500.07500.07500.07500.0750-
Sept 02, 20220.07500.07500.07500.07500.0750-
Sept 01, 20220.07500.07500.07500.07500.07502,000
Aug 31, 20220.07500.07500.07500.07500.07501,000
Aug 30, 20220.07500.07500.07500.07500.0750-
Aug 29, 20220.07500.07500.07500.07500.0750-
Aug 26, 20220.07500.07500.07500.07500.0750-
Aug 25, 20220.07500.07500.07500.07500.0750-
Aug 24, 20220.07500.07500.07500.07500.0750-
Aug 23, 20220.07500.07500.07500.07500.0750-
Aug 22, 20220.07500.07500.07500.07500.0750-
Aug 19, 20220.07500.07500.07500.07500.0750-
Aug 18, 20220.07500.07500.07500.07500.0750-
Aug 17, 20220.07500.07500.07500.07500.0750-
Aug 16, 20220.07500.07500.07500.07500.07501,000
Aug 15, 20220.07500.07500.07500.07500.07501,250
Aug 12, 20220.08000.08000.08000.08000.0800-
Aug 11, 20220.08000.08000.08000.08000.0800-
Aug 10, 20220.08000.08000.08000.08000.0800-
Aug 09, 20220.08000.08000.08000.08000.08003,000
Aug 08, 20220.08000.08000.08000.08000.08001,266
Aug 05, 20220.07500.08000.07500.08000.08009,900
Aug 04, 20220.07500.07500.07500.07500.07501,010
Aug 03, 20220.06500.06500.06500.06500.0650-
Aug 02, 20220.06500.06500.06500.06500.065016,300
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.07000.07000.07000.07001,000
Jul 27, 20220.07000.07000.07000.07000.07001,000
Jul 26, 20220.07000.07000.07000.07000.07001,030
Jul 25, 20220.07500.07500.07500.07500.0750-
Jul 22, 20220.07500.07500.07500.07500.07501,000
Jul 21, 20220.07500.07500.07500.07500.0750-
Jul 20, 20220.07500.07500.07500.07500.0750-
Jul 19, 20220.07500.07500.07500.07500.0750-
Jul 18, 20220.07500.07500.07500.07500.07501,000
Jul 15, 20220.07000.07000.07000.07000.0700-
Jul 14, 20220.07000.07000.07000.07000.0700-
Jul 13, 20220.07000.07000.07000.07000.0700-
Jul 12, 20220.07000.07000.07000.07000.0700-
Jul 11, 20220.07000.07000.07000.07000.0700-
Jul 08, 20220.07000.07000.07000.07000.07001,000
Jul 07, 20220.06500.06500.06500.06500.0650-
Jul 06, 20220.06500.06500.06500.06500.0650-
Jul 05, 20220.06500.06500.06500.06500.0650-
Jul 04, 20220.06500.06500.06500.06500.06501,271
Jun 30, 20220.07000.07000.07000.07000.0700-
Jun 29, 20220.07000.07000.07000.07000.0700-
Jun 28, 20220.08000.08000.06000.07000.0700101,123
Jun 27, 20220.08000.08000.08000.08000.08001,500
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.08502,785
Jun 22, 20220.08500.08500.08500.08500.0850-
Jun 21, 20220.08500.08500.08500.08500.0850-
Jun 20, 20220.06000.09000.06000.08500.08509,950
Jun 17, 20220.05000.05000.05000.05000.05001,600
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.05000.05000.05000.05000.05007,650
Jun 14, 20220.05000.05000.05000.05000.05001,000
Jun 13, 20220.07000.07000.05000.05000.05005,001
Jun 10, 20220.07000.07000.07000.07000.07001,350
Jun 09, 20220.10000.10000.04500.09000.090030,500
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.10000.10000.1000-
Jun 06, 20220.10000.10000.10000.10000.1000-
Jun 03, 20220.10000.10000.10000.10000.1000-
Jun 02, 20220.09000.10000.09000.10000.100020,000
Jun 01, 20220.08000.08000.05500.05500.055010,000
May 31, 20220.07500.08000.07500.08000.0800262,694
May 30, 20220.06500.07000.06500.07000.07003,000
May 27, 20220.06000.06000.06000.06000.06002,260
May 26, 20220.06000.06000.06000.06000.0600-
May 25, 20220.07000.07000.05000.06000.060058,424
May 24, 20220.07000.07000.07000.07000.0700-
May 20, 20220.07500.07500.07000.07000.070020,590
May 19, 20220.07000.07000.07000.07000.07006,000
May 18, 20220.08000.08000.07500.07500.0750113,100
May 17, 20220.11000.11000.08000.08000.0800596,225
May 16, 20220.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...