STOCKS CUT STEEP LOSSES AMID FED MEETING; DOW TURNS POSITIVE

Coinbase shares plunge to record low

Trigon Metals Inc. (TM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3850

+0.0150

(+4.05%)

As of 03:29PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2022	0.3750	0.3850	0.3650	0.3850	0.3850	201,198
Jan. 24, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	208,000
Jan. 21, 2022	0.3500	0.3750	0.3300	0.3600	0.3600	579,100
Jan. 20, 2022	0.3750	0.3750	0.3350	0.3350	0.3350	305,500
Jan. 19, 2022	0.3600	0.3900	0.3600	0.3700	0.3700	620,800
Jan. 18, 2022	0.4100	0.4100	0.3500	0.3600	0.3600	1,255,100
Jan. 17, 2022	0.4050	0.4100	0.4050	0.4050	0.4050	65,500
Jan. 14, 2022	0.4100	0.4300	0.3900	0.4200	0.4200	580,800
Jan. 13, 2022	0.4450	0.4450	0.4150	0.4150	0.4150	341,300
Jan. 12, 2022	0.4200	0.4400	0.4200	0.4350	0.4350	180,500
Jan. 11, 2022	0.4100	0.4150	0.4000	0.4150	0.4150	1,048,200
Jan. 10, 2022	0.4400	0.4400	0.4000	0.4150	0.4150	483,000
Jan. 07, 2022	0.4400	0.4500	0.4400	0.4400	0.4400	94,500
Jan. 06, 2022	0.4400	0.4500	0.4300	0.4400	0.4400	187,300
Jan. 05, 2022	0.4500	0.4800	0.4500	0.4800	0.4800	74,100
Jan. 04, 2022	0.4800	0.4900	0.4500	0.4500	0.4500	212,900
Dec. 31, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	16,100
Dec. 30, 2021	0.5300	0.5300	0.4800	0.4900	0.4900	131,100
Dec. 29, 2021	0.4800	0.5400	0.4650	0.5100	0.5100	291,500
Dec. 24, 2021	0.4850	0.4850	0.4800	0.4850	0.4850	25,800
Dec. 23, 2021	0.4250	0.4700	0.4200	0.4700	0.4700	147,700
Dec. 22, 2021	0.4050	0.4150	0.4000	0.4100	0.4100	83,900
Dec. 21, 2021	0.4100	0.4150	0.4000	0.4050	0.4050	131,000
Dec. 20, 2021	0.4050	0.4050	0.3900	0.4000	0.4000	143,200
Dec. 17, 2021	0.3900	0.3950	0.3850	0.3900	0.3900	232,800
Dec. 16, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	381,200
Dec. 15, 2021	0.4100	0.4150	0.4000	0.4100	0.4100	70,900
Dec. 14, 2021	0.4350	0.4400	0.4350	0.4400	0.4400	49,500
Dec. 13, 2021	0.4200	0.4400	0.4200	0.4350	0.4350	35,600
Dec. 10, 2021	0.4250	0.4400	0.4250	0.4400	0.4400	16,500
Dec. 09, 2021	0.4600	0.4600	0.4400	0.4400	0.4400	24,300
Dec. 08, 2021	0.4700	0.4700	0.4600	0.4600	0.4600	39,300
Dec. 07, 2021	0.4300	0.4650	0.4300	0.4650	0.4650	47,400
Dec. 06, 2021	0.4350	0.4500	0.4250	0.4300	0.4300	57,800
Dec. 03, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	22,300
Dec. 02, 2021	0.4400	0.4400	0.4200	0.4200	0.4200	44,200
Dec. 01, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	12,500
Nov. 30, 2021	0.4350	0.4400	0.4200	0.4300	0.4300	32,700
Nov. 29, 2021	0.4500	0.4500	0.4400	0.4400	0.4400	25,500
Nov. 26, 2021	0.4550	0.4900	0.4400	0.4500	0.4500	205,100
Nov. 25, 2021	0.4550	0.4800	0.4550	0.4800	0.4800	188,300
Nov. 24, 2021	0.4550	0.4600	0.4550	0.4550	0.4550	24,400
Nov. 23, 2021	0.4600	0.4600	0.4550	0.4600	0.4600	48,400
Nov. 22, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	8,900
Nov. 19, 2021	0.4600	0.4650	0.4600	0.4600	0.4600	44,200
Nov. 18, 2021	0.4700	0.4750	0.4600	0.4600	0.4600	158,700
Nov. 17, 2021	0.4800	0.4800	0.4600	0.4700	0.4700	92,800
Nov. 16, 2021	0.4800	0.4900	0.4650	0.4700	0.4700	83,200
Nov. 15, 2021	0.4900	0.5000	0.4900	0.4900	0.4900	125,300
Nov. 12, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	25,200
Nov. 11, 2021	0.4900	0.5200	0.4850	0.5000	0.5000	199,900
Nov. 10, 2021	0.5000	0.5000	0.4850	0.4900	0.4900	164,900
Nov. 09, 2021	0.5000	0.5000	0.4850	0.4850	0.4850	117,300
Nov. 08, 2021	0.4900	0.5000	0.4800	0.5000	0.5000	234,400
Nov. 05, 2021	0.5100	0.5200	0.5000	0.5100	0.5100	140,400
Nov. 04, 2021	0.5300	0.5300	0.5000	0.5100	0.5100	56,100
Nov. 03, 2021	0.5000	0.5000	0.4950	0.4950	0.4950	169,100
Nov. 02, 2021	0.5400	0.5400	0.5100	0.5200	0.5200	74,200
Nov. 01, 2021	0.5300	0.5400	0.5200	0.5400	0.5400	28,000
Oct. 29, 2021	0.5200	0.5400	0.5200	0.5400	0.5400	53,400
Oct. 28, 2021	0.5200	0.5600	0.5100	0.5600	0.5600	223,900
Oct. 27, 2021	0.5600	0.5600	0.5200	0.5200	0.5200	9,900
Oct. 26, 2021	0.5300	0.5600	0.5300	0.5600	0.5600	30,300
Oct. 25, 2021	0.5400	0.5500	0.5300	0.5300	0.5300	107,600
Oct. 22, 2021	0.5500	0.5600	0.5400	0.5500	0.5500	14,200
Oct. 21, 2021	0.5900	0.5900	0.5400	0.5500	0.5500	166,200
Oct. 20, 2021	0.5800	0.5900	0.5600	0.5900	0.5900	304,600
Oct. 19, 2021	0.6000	0.6000	0.5700	0.5700	0.5700	381,300
Oct. 18, 2021	0.5400	0.5900	0.5300	0.5900	0.5900	396,000
Oct. 15, 2021	0.4700	0.5800	0.4600	0.5500	0.5500	702,800
Oct. 14, 2021	0.4700	0.4700	0.4550	0.4600	0.4600	119,300
Oct. 13, 2021	0.4800	0.4800	0.4600	0.4600	0.4600	117,300
Oct. 12, 2021	0.4600	0.4850	0.4450	0.4500	0.4500	124,400
Oct. 08, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	29,200
Oct. 07, 2021	0.4550	0.4800	0.4550	0.4700	0.4700	49,100
Oct. 06, 2021	0.4700	0.4700	0.4500	0.4500	0.4500	12,700
Oct. 05, 2021	0.4800	0.4800	0.4750	0.4750	0.4750	63,000
Oct. 04, 2021	0.4950	0.4950	0.4750	0.4900	0.4900	33,700
Oct. 01, 2021	0.4900	0.4950	0.4600	0.4750	0.4750	59,900
Sep. 30, 2021	0.4400	0.4750	0.4400	0.4750	0.4750	89,400
Sep. 29, 2021	0.4500	0.4600	0.4500	0.4600	0.4600	85,400
Sep. 28, 2021	0.4400	0.4600	0.4400	0.4500	0.4500	77,900
Sep. 27, 2021	0.4550	0.4550	0.4450	0.4550	0.4550	97,000
Sep. 24, 2021	0.4750	0.4750	0.4500	0.4500	0.4500	151,500
Sep. 23, 2021	0.4800	0.4800	0.4450	0.4500	0.4500	203,600
Sep. 22, 2021	0.4800	0.4800	0.4600	0.4800	0.4800	170,700
Sep. 21, 2021	0.4400	0.4750	0.4400	0.4750	0.4750	138,000
Sep. 20, 2021	0.4550	0.4600	0.4300	0.4400	0.4400	430,400
Sep. 17, 2021	0.4900	0.4900	0.4600	0.4750	0.4750	262,200
Sep. 16, 2021	0.5000	0.5000	0.4800	0.4900	0.4900	352,000
Sep. 15, 2021	0.4950	0.5000	0.4800	0.4950	0.4950	472,100
Sep. 14, 2021	0.5200	0.5200	0.4800	0.5000	0.5000	598,000
Sep. 13, 2021	0.5300	0.5400	0.5000	0.5200	0.5200	391,200
Sep. 10, 2021	0.5500	0.5600	0.5400	0.5400	0.5400	37,900
Sep. 09, 2021	0.5400	0.5700	0.5400	0.5500	0.5500	274,600
Sep. 08, 2021	0.4800	0.5800	0.4800	0.5500	0.5500	297,200
Sep. 07, 2021	0.4500	0.5400	0.4500	0.5300	0.5300	828,300
Sep. 03, 2021	0.4500	0.4500	0.4350	0.4500	0.4500	108,800
Sep. 02, 2021	0.4600	0.4600	0.4400	0.4400	0.4400	63,600
Sep. 01, 2021	0.4600	0.4600	0.4450	0.4600	0.4600	855,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,612.34+41.04(+0.20%)

S&P 5004,364.58-45.55(-1.03%)

DOW34,286.98-77.52(-0.23%)

CAD/USD0.7920+0.0006(+0.08%)

CRUDE OIL85.38+2.07(+2.48%)

BTC-CAD46,561.37+687.60(+1.50%)

STOCKS CUT STEEP LOSSES AMID FED MEETING; DOW TURNS POSITIVE

Trigon Metals Inc. (TM.V)

S&P/TSX
20,612.34
+41.04(+0.20%)

S&P 500
4,364.58
-45.55(-1.03%)

DOW
34,286.98
-77.52(-0.23%)

CAD/USD
0.7920
+0.0006(+0.08%)

CRUDE OIL
85.38
+2.07(+2.48%)

BTC-CAD
46,561.37
+687.60(+1.50%)