Canada markets closed

Titan Mining Corporation (TI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2350-0.0050 (-2.08%)
At close: 02:29PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.24000.24000.23500.23500.235044,000
Jul 18, 20240.24000.24000.24000.24000.2400-
Jul 17, 20240.24000.24000.24000.24000.24001,000
Jul 16, 20240.25000.26000.24500.24500.245084,500
Jul 15, 20240.23500.23500.23500.23500.2350-
Jul 12, 20240.23500.23500.23500.23500.2350-
Jul 11, 20240.23500.23500.23500.23500.235012,500
Jul 10, 20240.24500.24500.24500.24500.2450-
Jul 09, 20240.24500.24500.24500.24500.2450-
Jul 08, 20240.23000.24500.23000.24500.245046,000
Jul 05, 20240.23000.23500.23000.23500.235083,500
Jul 04, 20240.23000.23000.23000.23000.23006,500
Jul 03, 20240.22500.23000.22500.23000.230045,600
Jul 02, 20240.22000.22000.22000.22000.220016,500
Jun 28, 20240.23500.23500.22500.23000.230063,700
Jun 27, 20240.22000.24500.20000.23000.2300550,100
Jun 26, 20240.24000.24000.21000.21000.2100140,100
Jun 25, 20240.24000.24500.24000.24000.240014,100
Jun 24, 20240.24000.25000.24000.24500.24504,700
Jun 21, 20240.25500.32500.24000.25000.2500182,000
Jun 20, 20240.25000.25000.25000.25000.25001,000
Jun 19, 20240.25000.25000.25000.25000.2500-
Jun 18, 20240.25000.25000.25000.25000.25001,100
Jun 17, 20240.25000.25000.25000.25000.2500-
Jun 14, 20240.26500.27000.25000.25000.250027,000
Jun 13, 20240.25500.26500.25000.25000.250026,200
Jun 12, 20240.25000.25000.25000.25000.2500-
Jun 11, 20240.27000.27000.25000.25000.250060,500
Jun 10, 20240.28500.28500.26000.26000.260010,700
Jun 07, 20240.27000.27500.26500.27500.275020,500
Jun 06, 20240.30000.30000.29000.29000.290062,000
Jun 05, 20240.30500.30500.30000.30500.30507,100
Jun 04, 20240.32000.32000.30500.31000.31002,000
Jun 03, 20240.32500.32500.32500.32500.3250300
May 31, 20240.31500.32500.31500.32500.325012,100
May 30, 20240.30000.30000.30000.30000.3000700
May 29, 20240.33000.33000.30000.30000.300024,700
May 28, 20240.34500.34500.34500.34500.34508,000
May 27, 20240.34500.34500.34500.34500.34505,000
May 24, 20240.38000.40000.34500.34500.345053,500
May 23, 20240.35000.35000.35000.35000.3500-
May 22, 20240.35000.35000.35000.35000.3500-
May 21, 20240.35000.35000.35000.35000.3500-
May 17, 20240.35000.35000.35000.35000.3500-
May 16, 20240.35000.35000.35000.35000.3500-
May 15, 20240.35500.38000.35000.35000.35002,800
May 14, 20240.35000.37500.35000.37500.37506,800
May 13, 20240.36000.36000.36000.36000.36001,800
May 10, 20240.35000.35000.35000.35000.3500500
May 09, 20240.37500.38500.37500.38500.385011,300
May 08, 20240.34000.34000.34000.34000.34003,200
May 07, 20240.33500.33500.33500.33500.33501,000
May 06, 20240.35000.35000.35000.35000.35004,600
May 03, 20240.35500.35500.35000.35000.35005,000
May 02, 20240.33000.38500.32500.32500.32509,600
May 01, 20240.33500.34500.33500.34000.34002,500
Apr 30, 20240.31500.35500.31500.35500.355015,500
Apr 29, 20240.31000.33000.31000.33000.330029,200
Apr 26, 20240.30000.30500.30000.30500.305014,000
Apr 25, 20240.30500.30500.30000.30000.300014,500
Apr 24, 20240.39500.39500.30000.31000.310041,600
Apr 23, 20240.35000.35000.35000.35000.35009,000
Apr 22, 20240.34000.34000.34000.34000.34002,100
Apr 19, 20240.32000.33000.29500.33000.330030,300
Apr 18, 20240.32500.32500.32000.32000.32005,500
Apr 17, 20240.31000.34000.31000.34000.340094,300
Apr 16, 20240.37000.39000.36500.36500.36508,500
Apr 15, 20240.41500.41500.33500.35500.355044,600
Apr 12, 20240.33500.44000.33500.40000.400064,700
Apr 11, 20240.33000.33000.31500.31500.315015,500
Apr 10, 20240.33000.33000.32000.32000.320016,500
Apr 09, 20240.33000.37000.33000.36000.360017,700
Apr 08, 20240.31500.33000.31500.33000.330028,300
Apr 05, 20240.28500.33000.28500.33000.330024,300
Apr 04, 20240.31500.32500.28500.28500.285033,400
Apr 03, 20240.30000.30000.28500.30000.300097,000
Apr 02, 20240.30000.30000.28500.28500.28501,600
Apr 01, 20240.30000.30000.30000.30000.3000-
Mar 28, 20240.30000.30000.30000.30000.300032,200
Mar 27, 20240.28000.30000.28000.30000.30006,500
Mar 26, 20240.29000.29000.29000.29000.290074,000
Mar 25, 20240.29000.30000.29000.29000.290024,500
Mar 22, 20240.30000.30000.28500.30000.300032,500
Mar 21, 20240.28000.28000.28000.28000.28002,000
Mar 20, 20240.26500.27000.26000.27000.270020,000
Mar 19, 20240.30000.30000.27500.27500.2750129,200
Mar 18, 20240.29000.31000.28000.30000.300043,400
Mar 15, 20240.24500.25000.24500.24500.245023,500
Mar 14, 20240.25000.25000.25000.25000.25005,000
Mar 13, 20240.24000.25000.24000.25000.250057,800
Mar 12, 20240.26500.26500.25000.26000.260037,200
Mar 11, 20240.25500.25500.25500.25500.255022,000
Mar 08, 20240.25000.25000.25000.25000.250059,000
Mar 07, 20240.25000.25000.25000.25000.2500-
Mar 06, 20240.24000.25000.24000.25000.250064,600
Mar 05, 20240.24000.24000.24000.24000.24003,800
Mar 04, 20240.25000.25000.25000.25000.250019,500
Mar 01, 20240.26500.26500.25000.26000.260034,500
Feb 29, 20240.26000.26000.25000.25000.25003,500
Feb 28, 20240.26000.27000.26000.27000.270090,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...