Canada markets closed

Titan Logix Corp. (TLA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500-0.0100 (-2.17%)
At close: 10:05AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.45000.45000.45000.45000.45005,000
Jun 23, 20220.46000.46000.46000.46000.4600-
Jun 22, 20220.45000.46000.45000.46000.46006,500
Jun 21, 20220.45000.45000.45000.45000.4500-
Jun 20, 20220.45000.45000.45000.45000.45005,000
Jun 17, 20220.45000.45000.45000.45000.4500-
Jun 16, 20220.46000.46000.45000.45000.450011,500
Jun 15, 20220.46000.46000.46000.46000.46005,000
Jun 14, 20220.47000.47000.46000.46000.460016,100
Jun 13, 20220.47000.47000.47000.47000.470021,200
Jun 10, 20220.48000.48000.47000.47000.4700125,200
Jun 09, 20220.49000.49000.48000.48000.480095,000
Jun 08, 20220.47000.47000.46000.46000.460030,200
Jun 07, 20220.47000.47000.47000.47000.4700116,500
Jun 06, 20220.48000.48000.47000.47000.470020,000
Jun 03, 20220.49000.49000.48000.48000.480016,500
Jun 02, 20220.49000.49000.49000.49000.4900298,800
Jun 01, 20220.49000.49000.49000.49000.4900198,000
May 31, 20220.49000.49000.49000.49000.4900274,700
May 30, 20220.50000.50000.49000.49000.4900106,000
May 27, 20220.48000.48000.47000.47000.4700104,000
May 26, 20220.50000.50000.48000.48000.480038,500
May 25, 20220.50000.51000.48000.51000.5100268,000
May 24, 20220.48000.50000.48000.50000.5000247,600
May 20, 20220.48000.48000.47000.47000.470068,500
May 19, 20220.48000.48000.48000.48000.480039,000
May 18, 20220.50000.50000.49000.50000.5000136,600
May 17, 20220.49000.52000.49000.50000.500092,000
May 16, 20220.50000.50000.50000.50000.50001,000
May 13, 20220.46000.46000.46000.46000.460021,500
May 12, 20220.47000.47000.46000.46000.4600102,400
May 11, 20220.47000.47000.47000.47000.4700200
May 10, 20220.47000.47000.47000.47000.4700-
May 09, 20220.47000.47000.47000.47000.4700-
May 06, 20220.48000.48000.47000.47000.4700121,000
May 05, 20220.48000.48000.48000.48000.48005,000
May 04, 20220.48000.49000.48000.49000.490062,900
May 03, 20220.47000.48000.47000.48000.480015,000
May 02, 20220.44000.44000.44000.44000.440021,000
Apr 29, 20220.44000.44000.44000.44000.44004,000
Apr 28, 20220.44000.44000.44000.44000.4400-
Apr 27, 20220.44000.44000.43000.44000.440028,500
Apr 26, 20220.44000.44000.44000.44000.44003,000
Apr 25, 20220.44000.44000.44000.44000.440015,000
Apr 22, 20220.44000.44000.44000.44000.44004,000
Apr 21, 20220.43000.43000.43000.43000.43005,000
Apr 20, 20220.43000.43000.43000.43000.4300-
Apr 19, 20220.40000.43000.40000.43000.430032,500
Apr 18, 20220.42000.42000.41000.41000.41005,600
Apr 14, 20220.40000.40000.40000.40000.4000-
Apr 13, 20220.40000.40000.40000.40000.400017,000
Apr 12, 20220.40000.40000.40000.40000.4000-
Apr 11, 20220.40000.40000.40000.40000.40003,000
Apr 08, 20220.40000.40000.40000.40000.4000100
Apr 07, 20220.43000.43000.40000.40000.400035,000
Apr 06, 20220.42000.42000.41000.41000.410041,700
Apr 05, 20220.43000.43000.43000.43000.43005,600
Apr 04, 20220.41000.41000.41000.41000.41001,000
Apr 01, 20220.41000.41000.41000.41000.4100-
Mar 31, 20220.42000.43000.41000.41000.410023,000
Mar 30, 20220.43000.43000.43000.43000.4300-
Mar 29, 20220.43000.43000.40000.43000.430032,900
Mar 28, 20220.44000.44000.44000.44000.4400-
Mar 25, 20220.44000.44000.44000.44000.44005,000
Mar 24, 20220.44000.44000.44000.44000.4400-
Mar 23, 20220.44000.44000.44000.44000.440014,000
Mar 22, 20220.44000.44000.44000.44000.4400100
Mar 21, 20220.44000.44000.44000.44000.4400-
Mar 18, 20220.45000.45000.44000.44000.44006,000
Mar 17, 20220.44000.44000.44000.44000.4400-
Mar 16, 20220.44000.44000.44000.44000.4400-
Mar 15, 20220.45000.45000.44000.44000.440028,000
Mar 14, 20220.46000.46000.46000.46000.460015,000
Mar 11, 20220.44000.44000.44000.44000.4400-
Mar 10, 20220.44000.44000.44000.44000.4400100
Mar 09, 20220.45000.45000.44000.44000.440021,500
Mar 08, 20220.44000.44000.44000.44000.4400500
Mar 07, 20220.44000.44000.44000.44000.4400500
Mar 04, 20220.44000.44000.44000.44000.44004,000
Mar 03, 20220.45000.45000.45000.45000.45005,000
Mar 02, 20220.41000.41000.41000.41000.4100200
Mar 01, 20220.46000.46000.41000.41000.41009,100
Feb 28, 20220.46000.46000.46000.46000.46002,000
Feb 25, 20220.45000.45000.45000.45000.4500-
Feb 24, 20220.45000.45000.45000.45000.45004,500
Feb 23, 20220.46000.46000.46000.46000.460017,200
Feb 22, 20220.47000.50000.46000.50000.500018,100
Feb 18, 20220.47000.47000.47000.47000.47009,000
Feb 17, 20220.48000.48000.48000.48000.48005,000
Feb 16, 20220.50000.50000.46000.48000.480034,500
Feb 15, 20220.48000.50000.48000.50000.500046,500
Feb 14, 20220.49000.49000.47000.47000.470015,000
Feb 11, 20220.50000.50000.50000.50000.50003,000
Feb 10, 20220.50000.50000.50000.50000.5000-
Feb 09, 20220.50000.50000.50000.50000.5000-
Feb 08, 20220.50000.50000.50000.50000.5000-
Feb 07, 20220.50000.50000.50000.50000.5000-
Feb 04, 20220.49000.50000.49000.50000.50008,000
Feb 03, 20220.46000.50000.46000.48000.480037,500
Feb 02, 20220.49000.49000.44000.44000.440013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...