Till Capital Corporation (TIL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 12:16PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 30, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 29, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 500 |
| Apr 26, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 500 |
| Apr 25, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 24, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 23, 2024 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 2,200 |
| Apr 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 19, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 18, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 500 |
| Apr 17, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| Apr 16, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 15, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 4,000 |
| Apr 12, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| Apr 11, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 3,800 |
| Apr 11, 2024 | 2.052 Dividend | |||||
| Apr 10, 2024 | 5.4800 | 6.3500 | 5.2300 | 6.3500 | 4.2980 | 1,000 |
| Apr 09, 2024 | 5.1500 | 5.3200 | 5.1500 | 5.3200 | 3.6008 | 5,200 |
| Apr 08, 2024 | 5.0200 | 5.1500 | 5.0200 | 5.1500 | 3.4858 | 1,300 |
| Apr 05, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 3.4046 | 100 |
| Apr 04, 2024 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 3.2083 | 900 |
| Apr 03, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2.4705 | - |
| Apr 02, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2.4705 | - |
| Apr 01, 2024 | 3.9900 | 4.1000 | 3.6500 | 3.6500 | 2.4705 | 3,300 |
| Mar 28, 2024 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 2.4705 | 1,300 |
| Mar 27, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.2065 | - |
| Mar 26, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.2065 | - |
| Mar 25, 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 2.2065 | 900 |
| Mar 22, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 21, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 20, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 19, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 18, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | 100 |
| Mar 15, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 14, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 13, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 12, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 11, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 08, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 07, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | 100 |
| Mar 06, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Mar 05, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | 400 |
| Mar 04, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.2539 | 100 |
| Mar 01, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.2539 | - |
| Feb 29, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.2539 | - |
| Feb 28, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.2539 | - |
| Feb 27, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.2539 | 200 |
| Feb 26, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 23, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 22, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 21, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 20, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 16, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 15, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 14, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | - |
| Feb 13, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.2404 | 100 |
| Feb 12, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Feb 09, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | - |
| Feb 08, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1727 | 100 |
| Feb 07, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1659 | - |
| Feb 06, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1659 | - |
| Feb 05, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1659 | - |
| Feb 02, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1659 | - |
| Feb 01, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1659 | - |
| Jan 31, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.1659 | 700 |
| Jan 30, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 29, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 25, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 24, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 19, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Jan 18, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | 100 |
| Jan 17, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 16, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 15, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 12, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 11, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 10, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 09, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 08, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 05, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 04, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 03, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Jan 02, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.3351 | - |
| Dec 29, 2023 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | 2.3351 | 400 |
| Dec 28, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.1592 | - |
| Dec 27, 2023 | 3.4500 | 3.4500 | 3.1900 | 3.1900 | 2.1592 | 400 |
| Dec 22, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | - |
| Dec 21, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.1321 | 200 |
| Dec 20, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2.4637 | - |
| Dec 19, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2.4637 | 100 |
| Dec 18, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| Dec 15, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| Dec 14, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| Dec 13, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| Dec 12, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| Dec 11, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| Dec 08, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1388 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.