Canada markets close in 2 hours

Titan Mining Corporation (TI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5600-0.0400 (-6.67%)
As of 01:01PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.57000.58000.56000.56000.560053,346
Jan. 17, 20220.60000.60000.60000.60000.60001,900
Jan. 14, 20220.58000.58000.58000.58000.5800-
Jan. 13, 20220.58000.58000.58000.58000.580015,000
Jan. 12, 20220.59000.59000.57000.58000.5800212,700
Jan. 11, 20220.60000.60000.58000.58000.580055,300
Jan. 10, 20220.56000.56000.55000.56000.560018,400
Jan. 07, 20220.60000.60000.56000.56000.56009,000
Jan. 06, 20220.62000.62000.55000.55000.550074,700
Jan. 05, 20220.63000.64000.63000.64000.64004,300
Jan. 04, 20220.64000.64000.59000.59000.59009,500
Dec. 31, 2021------
Dec. 30, 20210.62000.62000.62000.62000.620033,000
Dec. 29, 20210.62000.63000.57000.57000.570045,300
Dec. 29, 20210.01 Dividend
Dec. 24, 20210.62000.62000.62000.62000.6100-
Dec. 23, 20210.63000.63000.62000.62000.610058,800
Dec. 22, 20210.59000.63000.58000.61000.600272,700
Dec. 21, 20210.60000.60000.58000.58000.570663,000
Dec. 20, 20210.59000.59000.54000.54000.53135,400
Dec. 17, 20210.56000.56000.56000.56000.55106,400
Dec. 16, 20210.56000.56000.56000.56000.551042,600
Dec. 15, 20210.54000.54000.54000.54000.5313-
Dec. 14, 20210.57000.58000.54000.54000.531335,700
Dec. 13, 20210.59000.59000.57000.57000.560833,200
Dec. 10, 20210.58000.58000.58000.58000.570618,800
Dec. 09, 20210.59000.59000.57000.58000.570611,000
Dec. 08, 20210.54000.60000.54000.60000.5903142,100
Dec. 07, 20210.54000.54000.54000.54000.53131,700
Dec. 06, 20210.56000.56000.55000.55000.541117,300
Dec. 03, 20210.57000.57000.54000.55000.541144,600
Dec. 02, 20210.58000.58000.57000.57000.560840,000
Dec. 01, 20210.55000.56000.54000.54000.531330,500
Nov. 30, 20210.57000.58000.57000.57000.56087,200
Nov. 29, 20210.54000.57000.54000.56000.551014,700
Nov. 26, 20210.54000.54000.54000.54000.53132,100
Nov. 25, 20210.55000.55000.55000.55000.5411-
Nov. 24, 20210.55000.55000.55000.55000.5411-
Nov. 23, 20210.59000.59000.55000.55000.54113,800
Nov. 22, 20210.59000.59000.55000.59000.580528,900
Nov. 19, 20210.57000.60000.57000.60000.590313,200
Nov. 18, 20210.57000.58000.54000.55000.5411225,700
Nov. 17, 20210.56000.59000.53000.57000.560824,100
Nov. 16, 20210.57000.57000.54000.57000.5608254,100
Nov. 15, 20210.60000.61000.55000.57000.5608329,300
Nov. 12, 20210.62000.63000.62000.62000.6100109,600
Nov. 11, 20210.62000.64000.61000.64000.629732,900
Nov. 10, 20210.64000.64000.61000.64000.6297127,000
Nov. 09, 20210.67000.68000.63000.63000.619828,600
Nov. 08, 20210.64000.66000.64000.66000.649423,700
Nov. 05, 20210.64000.64000.61000.61000.600213,400
Nov. 04, 20210.63000.63000.63000.63000.61988,300
Nov. 03, 20210.63000.65000.63000.65000.63952,900
Nov. 02, 20210.62000.64000.62000.64000.629715,700
Nov. 01, 20210.63000.64000.63000.64000.629710,300
Oct. 29, 20210.64000.64000.62000.62000.61002,900
Oct. 28, 20210.63000.66000.63000.64000.629760,600
Oct. 27, 20210.70000.71000.63000.63000.619870,000
Oct. 26, 20210.59000.69000.59000.69000.6789127,500
Oct. 25, 20210.59000.60000.56000.60000.5903157,200
Oct. 22, 20210.62000.62000.59000.61000.600272,300
Oct. 21, 20210.68000.68000.62000.64000.6297133,400
Oct. 20, 20210.70000.70000.68000.68000.669098,800
Oct. 19, 20210.69000.73000.69000.70000.6887142,200
Oct. 18, 20210.66000.70000.66000.70000.688763,900
Oct. 15, 20210.72000.72000.69000.69000.6789221,300
Oct. 14, 20210.71000.73000.70000.71000.698577,900
Oct. 13, 20210.72000.77000.72000.72000.708462,000
Oct. 12, 20210.71000.77000.71000.74000.7281133,200
Oct. 08, 20210.72000.73000.70000.72000.7084181,600
Oct. 07, 20210.68000.75000.65000.71000.6985319,100
Oct. 06, 20210.64000.77000.64000.68000.6690600,300
Oct. 05, 20210.64000.68000.61000.61000.6002356,600
Oct. 04, 20210.49500.63000.49500.61000.6002540,800
Oct. 01, 20210.46000.53000.46000.48000.4723266,300
Sep. 30, 20210.43000.47000.41000.44000.4329187,100
Sep. 29, 20210.34500.38500.34500.38000.373946,600
Sep. 28, 20210.34000.34500.33500.34500.339428,400
Sep. 28, 20210.01 Dividend
Sep. 27, 20210.33000.35000.33000.34000.3247192,000
Sep. 24, 20210.33000.35000.33000.35000.334215,400
Sep. 23, 20210.33000.35000.33000.35000.334222,800
Sep. 22, 20210.33000.35000.33000.35000.334221,800
Sep. 21, 20210.35000.35000.33500.35000.334224,900
Sep. 20, 20210.33500.34000.33500.34000.324767,500
Sep. 17, 20210.35000.35000.35000.35000.33429,300
Sep. 16, 20210.34500.35000.34500.35000.3342117,400
Sep. 15, 20210.35000.35000.34500.35000.3342311,000
Sep. 14, 20210.35000.35000.34000.35000.334245,800
Sep. 13, 20210.36000.36000.36000.36000.34381,700
Sep. 10, 20210.33500.36000.33500.36000.34385,700
Sep. 09, 20210.35000.35000.35000.35000.334213,400
Sep. 08, 20210.35000.35000.33000.33000.315121,200
Sep. 07, 20210.34500.35000.34500.35000.33425,000
Sep. 03, 20210.35000.35000.34500.34500.329541,200
Sep. 02, 20210.34500.34500.34500.34500.32955,900
Sep. 01, 20210.35300.35300.35000.35000.334214,800
Aug. 31, 20210.37500.37500.34500.36000.343819,800
Aug. 30, 20210.36000.37500.36000.37000.353310,700
Aug. 27, 20210.35000.35000.35000.35000.3342107,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...