Canada markets open in 2 hours 21 minutes

Titan Logix Corp. (TLA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.56000.0000 (0.00%)
At close: 02:16PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20240.51000.56000.51000.56000.560055,000
Jul 16, 20240.52000.56000.52000.56000.560067,300
Jul 15, 20240.50000.52000.50000.52000.520022,800
Jul 12, 20240.48000.48000.48000.48000.48001,500
Jul 11, 20240.46000.46000.46000.46000.4600-
Jul 10, 20240.46000.46000.46000.46000.46007,000
Jul 09, 20240.48000.48000.48000.48000.4800-
Jul 08, 20240.48000.48000.48000.48000.4800-
Jul 05, 20240.48000.48000.48000.48000.4800-
Jul 04, 20240.48000.48000.48000.48000.4800100
Jul 03, 20240.48000.48000.48000.48000.480011,000
Jul 02, 20240.49000.49000.49000.49000.4900-
Jun 28, 20240.49000.49000.49000.49000.49002,500
Jun 27, 20240.47000.47000.46000.46000.460018,500
Jun 26, 20240.48000.48000.47000.47000.47002,500
Jun 25, 20240.48000.48000.48000.48000.4800-
Jun 24, 20240.48000.48000.48000.48000.4800500
Jun 21, 20240.49000.53000.49000.53000.53005,500
Jun 20, 20240.47000.47000.47000.47000.4700-
Jun 19, 20240.48000.48000.47000.47000.47008,500
Jun 18, 20240.49000.49000.48000.48000.480027,500
Jun 17, 20240.48000.48000.48000.48000.4800-
Jun 14, 20240.48000.48000.48000.48000.4800-
Jun 13, 20240.50000.50000.48000.48000.480010,000
Jun 12, 20240.48000.48000.48000.48000.4800-
Jun 11, 20240.50000.50000.48000.48000.48005,600
Jun 10, 20240.50000.50000.50000.50000.500015,000
Jun 07, 20240.54000.54000.54000.54000.5400-
Jun 06, 20240.50000.54000.50000.54000.540012,500
Jun 05, 20240.50000.54000.50000.54000.540012,500
Jun 04, 20240.58000.58000.58000.58000.5800-
Jun 03, 20240.50000.58000.50000.58000.580013,000
May 31, 20240.48000.49000.48000.49000.49008,500
May 30, 20240.47000.47000.47000.47000.4700-
May 29, 20240.47000.47000.47000.47000.47001,500
May 28, 20240.48000.48000.48000.48000.4800-
May 27, 20240.48000.48000.48000.48000.4800-
May 24, 20240.48000.48000.48000.48000.48002,500
May 23, 20240.47000.47000.47000.47000.470010,000
May 22, 20240.47000.47000.47000.47000.47006,500
May 21, 20240.47000.47000.47000.47000.4700-
May 17, 20240.47000.47000.47000.47000.4700500
May 16, 20240.48000.48000.47000.47000.470018,000
May 15, 20240.48000.49000.47000.48000.480023,000
May 14, 20240.47000.47000.47000.47000.4700-
May 13, 20240.48000.48000.47000.47000.47008,500
May 10, 20240.50000.50000.48000.48000.48005,500
May 09, 20240.50000.50000.50000.50000.5000-
May 08, 20240.50000.50000.50000.50000.50009,000
May 07, 20240.50000.50000.50000.50000.5000-
May 06, 20240.50000.50000.50000.50000.500011,000
May 03, 20240.50000.50000.50000.50000.5000-
May 02, 20240.50000.50000.50000.50000.50001,000
May 01, 20240.50000.51000.46000.51000.51007,000
Apr 30, 20240.51000.51000.46000.51000.510050,500
Apr 29, 20240.54000.54000.54000.54000.5400-
Apr 26, 20240.54000.54000.54000.54000.540018,000
Apr 25, 20240.53000.53000.52000.52000.52009,500
Apr 24, 20240.50000.50000.50000.50000.5000-
Apr 23, 20240.50000.50000.50000.50000.5000-
Apr 22, 20240.50000.50000.50000.50000.5000-
Apr 19, 20240.50000.50000.50000.50000.50007,900
Apr 18, 20240.50000.50000.50000.50000.500015,500
Apr 17, 20240.47000.47000.47000.47000.4700-
Apr 16, 20240.47000.47000.47000.47000.4700500
Apr 15, 20240.48000.48000.47000.47000.470020,500
Apr 12, 20240.48000.48000.48000.48000.48006,000
Apr 11, 20240.45000.47000.45000.47000.470012,000
Apr 10, 20240.49000.49000.49000.49000.4900-
Apr 09, 20240.48000.49000.48000.49000.490010,000
Apr 08, 20240.47000.47000.47000.47000.4700-
Apr 05, 20240.50000.50000.47000.47000.470027,000
Apr 04, 20240.50000.50000.50000.50000.5000-
Apr 03, 20240.50000.50000.50000.50000.5000-
Apr 02, 20240.50000.50000.50000.50000.5000-
Apr 01, 20240.50000.50000.50000.50000.500011,000
Mar 28, 20240.53000.54000.53000.54000.54005,500
Mar 27, 20240.50000.50000.50000.50000.5000-
Mar 26, 20240.50000.50000.50000.50000.500029,500
Mar 25, 20240.49000.50000.49000.50000.500016,000
Mar 22, 20240.46000.46000.46000.46000.4600-
Mar 21, 20240.46000.46000.46000.46000.4600-
Mar 20, 20240.46000.46000.46000.46000.46002,000
Mar 19, 20240.47000.47000.47000.47000.47002,000
Mar 18, 20240.47000.47000.47000.47000.47002,000
Mar 15, 20240.47000.47000.46000.46000.46007,000
Mar 14, 20240.46000.48000.46000.48000.480018,500
Mar 13, 20240.46000.46000.46000.46000.46002,500
Mar 12, 20240.47000.47000.47000.47000.47002,500
Mar 11, 20240.47000.47000.47000.47000.470010,000
Mar 08, 20240.47000.47000.47000.47000.47008,000
Mar 07, 20240.47000.48000.47000.48000.48003,500
Mar 06, 20240.48000.48000.47000.47000.47001,500
Mar 05, 20240.48000.48000.48000.48000.48002,500
Mar 04, 20240.49000.49000.48000.48000.480013,000
Mar 01, 20240.50000.50000.50000.50000.50002,000
Feb 29, 20240.49000.50000.48000.50000.500020,500
Feb 28, 20240.49000.49000.47000.47000.470012,000
Feb 27, 20240.47000.47000.47000.47000.47002,500
Feb 26, 20240.49000.49000.49000.49000.4900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...