Titan Logix Corp. (TLA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,900
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,500
Apr 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Apr 15, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	20,500
Apr 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,000
Apr 11, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	12,000
Apr 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 09, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	10,000
Apr 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 05, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	27,000
Apr 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,000
Mar 28, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	5,500
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	29,500
Mar 25, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	16,000
Mar 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Mar 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Mar 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Mar 15, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	7,000
Mar 14, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	18,500
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,500
Mar 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
Mar 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
Mar 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	8,000
Mar 07, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	3,500
Mar 06, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	1,500
Mar 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Mar 04, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	13,000
Mar 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Feb 29, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	20,500
Feb 28, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	12,000
Feb 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
Feb 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Feb 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,500
Feb 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
Feb 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 15, 2024	0.4900	0.5000	0.4600	0.4800	0.4800	27,000
Feb 14, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	15,800
Feb 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Feb 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
Feb 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Feb 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Feb 07, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,000
Feb 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Feb 05, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	48,500
Feb 02, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	4,500
Feb 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,000
Jan 31, 2024	0.4300	0.4600	0.4200	0.4600	0.4600	32,000
Jan 30, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	28,000
Jan 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	14,000
Jan 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	16,500
Jan 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	300
Jan 24, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	3,000
Jan 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jan 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Jan 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Jan 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 12, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	3,500
Jan 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Jan 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Jan 08, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	22,500
Jan 05, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	8,400
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,000
Jan 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Dec 29, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	14,000
Dec 28, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	500
Dec 27, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 22, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	1,000
Dec 21, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 20, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	1,000
Dec 19, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 18, 2023	0.4800	0.4800	0.4400	0.4500	0.4500	6,000
Dec 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	100
Dec 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Dec 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 12, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 11, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 08, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	25,500
Dec 07, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	6,500
Dec 06, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Dec 05, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	23,100
Dec 04, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	6,500
Dec 01, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 30, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	6,000
Nov 29, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7298-0.0022(-0.30%)

CRUDE OIL82.87+0.06(+0.07%)

Bitcoin CAD87,940.96-3,112.45(-3.42%)

Titan Logix Corp. (TLA.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7298
-0.0022(-0.30%)

CRUDE OIL
82.87
+0.06(+0.07%)

Bitcoin CAD
87,940.96
-3,112.45(-3.42%)