Canada markets close in 6 hours 18 minutes

Titan Mining Corporation (TI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.26000.0000 (0.00%)
As of 03:49PM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.26500.26500.25000.26000.260034,501
Feb 29, 20240.26000.26000.25000.25000.25003,500
Feb 28, 20240.26000.27000.26000.27000.270090,500
Feb 27, 20240.26000.26000.26000.26000.260041,500
Feb 26, 20240.25000.25500.25000.25500.255026,600
Feb 23, 20240.26000.26000.26000.26000.26001,500
Feb 22, 20240.26000.27000.26000.26000.26002,000
Feb 21, 20240.27000.27000.27000.27000.27009,000
Feb 20, 20240.27000.27000.26000.26000.260054,700
Feb 16, 20240.27000.27000.26000.26000.260012,800
Feb 15, 20240.26000.26000.26000.26000.26001,000
Feb 14, 20240.27000.27000.27000.27000.270010,500
Feb 13, 20240.27000.27000.27000.27000.270057,300
Feb 12, 20240.26000.27000.26000.27000.27004,300
Feb 09, 20240.28000.28500.28000.28500.28504,500
Feb 08, 20240.30000.30000.30000.30000.30005,200
Feb 07, 20240.30000.30000.30000.30000.30001,500
Feb 06, 20240.30000.30000.30000.30000.30001,600
Feb 05, 20240.28000.32000.28000.29000.290038,700
Feb 02, 20240.31500.32000.27500.31000.310052,900
Feb 01, 20240.33000.34000.33000.34000.34006,100
Jan 31, 20240.34500.37500.34000.34000.340038,600
Jan 30, 20240.34500.35500.34000.35500.355035,500
Jan 29, 20240.34500.34500.34500.34500.34501,300
Jan 26, 20240.37000.37000.35000.35000.35008,000
Jan 25, 20240.34500.34500.34500.34500.3450-
Jan 24, 20240.34500.34500.34500.34500.3450600
Jan 23, 20240.37000.37500.36000.36000.360011,600
Jan 22, 20240.36000.36000.36000.36000.36005,000
Jan 19, 20240.36000.36000.36000.36000.3600700
Jan 18, 20240.36000.36000.36000.36000.3600-
Jan 17, 20240.37500.37500.36000.36000.360015,500
Jan 16, 20240.34000.34000.34000.34000.34001,200
Jan 15, 20240.33000.33000.33000.33000.3300-
Jan 12, 20240.34000.34000.33000.33000.330015,000
Jan 11, 20240.34000.34000.34000.34000.3400600
Jan 10, 20240.35000.35000.35000.35000.35002,900
Jan 09, 20240.35000.35000.35000.35000.3500500
Jan 08, 20240.37500.37500.35000.35500.355032,600
Jan 05, 20240.34000.34000.34000.34000.3400-
Jan 04, 20240.34000.34000.34000.34000.3400-
Jan 03, 20240.34000.34000.34000.34000.3400-
Jan 02, 20240.34500.34500.34000.34000.34002,200
Dec 29, 20230.35000.35000.33500.33500.33502,500
Dec 28, 20230.33500.33500.33000.33000.33002,000
Dec 27, 20230.37000.37000.34500.35500.35506,500
Dec 22, 20230.35000.35000.35000.35000.3500-
Dec 21, 20230.34000.35000.32000.35000.3500146,000
Dec 20, 20230.33500.34000.33000.34000.340030,300
Dec 19, 20230.34000.36000.34000.35000.35006,500
Dec 18, 20230.35000.35500.35000.35000.350018,600
Dec 15, 20230.35500.35500.35500.35500.35503,400
Dec 14, 20230.36000.36000.35500.35500.355012,700
Dec 13, 20230.36000.36000.36000.36000.3600110,500
Dec 12, 20230.37500.37500.35500.35500.355042,600
Dec 11, 20230.39000.39000.39000.39000.3900-
Dec 08, 20230.39000.39000.39000.39000.3900-
Dec 07, 20230.39000.39000.39000.39000.390010,500
Dec 06, 20230.40000.40000.40000.40000.4000-
Dec 05, 20230.40000.40000.39000.40000.400064,500
Dec 04, 20230.40000.40000.40000.40000.40008,000
Dec 01, 20230.40000.40000.40000.40000.40004,900
Nov 30, 20230.38000.42000.38000.40000.400017,100
Nov 29, 20230.40000.40000.40000.40000.400081,400
Nov 28, 20230.39500.39500.38000.38000.380028,900
Nov 27, 20230.39000.39500.39000.39500.39505,500
Nov 24, 20230.39500.39500.39500.39500.3950800
Nov 23, 20230.39000.39000.39000.39000.39001,000
Nov 22, 20230.41000.41000.40000.40000.400014,200
Nov 21, 20230.39000.39000.39000.39000.39002,400
Nov 20, 20230.39000.39000.39000.39000.39005,000
Nov 17, 20230.39000.39000.39000.39000.3900-
Nov 16, 20230.39000.39000.39000.39000.39002,000
Nov 15, 20230.41500.41500.41500.41500.4150600
Nov 14, 20230.43000.46000.39500.40000.400073,200
Nov 13, 20230.41000.42000.41000.42000.42007,200
Nov 10, 20230.41000.41000.41000.41000.41003,500
Nov 09, 20230.40500.41000.40000.41000.41009,900
Nov 08, 20230.39000.40000.38500.40000.4000109,100
Nov 07, 20230.41500.41500.41500.41500.41502,500
Nov 06, 20230.39500.41500.39000.41500.415045,500
Nov 03, 20230.39500.39500.39500.39500.39501,700
Nov 02, 20230.39500.39500.38500.39500.395051,400
Nov 01, 20230.41000.41000.41000.41000.4100-
Oct 31, 20230.41000.41000.41000.41000.410025,100
Oct 30, 20230.42500.42500.40000.40000.400070,200
Oct 27, 20230.42500.42500.42500.42500.4250-
Oct 26, 20230.45000.45000.42500.42500.425014,000
Oct 25, 20230.42500.42500.42500.42500.4250500
Oct 24, 20230.46500.46500.44500.44500.445027,300
Oct 23, 20230.43000.47000.43000.46500.465080,500
Oct 20, 20230.39000.39000.39000.39000.39004,200
Oct 19, 20230.41000.41000.41000.41000.4100-
Oct 18, 20230.41000.41000.41000.41000.4100-
Oct 17, 20230.38500.41000.38500.41000.41007,300
Oct 16, 20230.38000.39000.38000.39000.39003,600
Oct 13, 20230.40000.40000.40000.40000.400011,600
Oct 12, 20230.39500.39500.39500.39500.3950400
Oct 11, 20230.39500.39500.39500.39500.3950-
Oct 10, 20230.40000.40000.39500.39500.39505,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...