Titan Logix Corp. (TLA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6100

0.0000

(0.00%)

At close: 01:31PM EDT

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	13,000
Mar 21, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	5,000
Mar 20, 2023	0.5800	0.5900	0.5800	0.5900	0.5900	18,000
Mar 17, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 16, 2023	0.5800	0.5800	0.5500	0.5800	0.5800	36,000
Mar 15, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	7,500
Mar 14, 2023	0.6200	0.6200	0.5900	0.5900	0.5900	20,000
Mar 13, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 10, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	8,000
Mar 09, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	10,600
Mar 08, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	3,000
Mar 07, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 06, 2023	0.6100	0.6500	0.6100	0.6500	0.6500	9,200
Mar 03, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	5,000
Mar 02, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	11,000
Mar 01, 2023	0.6300	0.6400	0.6300	0.6300	0.6300	21,000
Feb 28, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	8,000
Feb 27, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	5,500
Feb 24, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	5,500
Feb 23, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	36,500
Feb 22, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	5,500
Feb 21, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	6,000
Feb 17, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 16, 2023	0.6300	0.6400	0.6300	0.6400	0.6400	8,100
Feb 15, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 14, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	9,500
Feb 13, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	11,000
Feb 10, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 09, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	19,500
Feb 08, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Feb 07, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 06, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 03, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	14,000
Feb 02, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Feb 01, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	3,200
Jan 31, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 30, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Jan 27, 2023	0.6100	0.6200	0.6100	0.6100	0.6100	7,500
Jan 26, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jan 25, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	30,500
Jan 24, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	6,000
Jan 23, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 20, 2023	0.6000	0.6300	0.6000	0.6100	0.6100	36,600
Jan 19, 2023	0.5600	0.6500	0.5600	0.6500	0.6500	32,400
Jan 18, 2023	0.5300	0.5800	0.5300	0.5500	0.5500	49,500
Jan 17, 2023	0.5200	0.5400	0.5100	0.5400	0.5400	4,500
Jan 16, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 13, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	8,000
Jan 12, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 11, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	2,000
Jan 10, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Jan 09, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Jan 06, 2023	0.4900	0.5300	0.4900	0.5300	0.5300	22,500
Jan 05, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	8,000
Jan 04, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	6,000
Jan 03, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 30, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 29, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 28, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 23, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 22, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Dec 21, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	45,000
Dec 20, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Dec 19, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	9,000
Dec 16, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Dec 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Dec 14, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Dec 13, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	4,000
Dec 12, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	3,000
Dec 09, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	6,000
Dec 08, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 07, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	6,000
Dec 06, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 05, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	500
Dec 02, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 01, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	3,000
Nov 30, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Nov 29, 2022	0.5100	0.5200	0.5000	0.5200	0.5200	40,400
Nov 28, 2022	0.5400	0.5500	0.5100	0.5100	0.5100	56,000
Nov 25, 2022	0.5000	0.5400	0.5000	0.5300	0.5300	80,200
Nov 24, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	5,500
Nov 23, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	13,000
Nov 22, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 21, 2022	0.5300	0.5500	0.5300	0.5500	0.5500	44,000
Nov 18, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Nov 17, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	300
Nov 16, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	6,000
Nov 15, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 14, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 11, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	4,000
Nov 10, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Nov 09, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	46,900
Nov 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 07, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	9,600
Nov 04, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	2,000
Nov 03, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	800
Nov 02, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 01, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 31, 2022	0.5000	0.5500	0.5000	0.5500	0.5500	27,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.12(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7311+0.0027(+0.3750%)

CRUDE OIL70.28-0.62(-0.87%)

BTC-CAD37,842.36-686.02(-1.78%)

Titan Logix Corp. (TLA.V)

S&P/TSX
19,532.78
-122.12(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7311
+0.0027(+0.3750%)

CRUDE OIL
70.28
-0.62(-0.87%)

BTC-CAD
37,842.36
-686.02(-1.78%)