Canada markets closed

Titan Medical Inc. (TMD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6000-0.0100 (-1.64%)
At close: 03:43PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.61000.61000.60000.60000.60001,042
Oct 03, 20220.61000.61000.61000.61000.61001,600
Sept 30, 20220.62000.62000.62000.62000.6200600
Sept 29, 20220.61000.61000.61000.61000.61001,200
Sept 28, 20220.62000.63000.61000.63000.63003,600
Sept 27, 20220.64000.65000.64000.65000.65007,800
Sept 26, 20220.64000.64000.64000.64000.64001,100
Sept 23, 20220.65000.65000.63000.64000.640019,800
Sept 22, 20220.62000.63000.61000.61000.61008,000
Sept 21, 20220.63000.63000.63000.63000.63002,100
Sept 20, 20220.63000.65000.63000.65000.65001,000
Sept 19, 20220.65000.65000.64000.64000.64002,100
Sept 16, 20220.65000.65000.63000.63000.63009,100
Sept 15, 20220.64000.64000.64000.64000.64002,200
Sept 14, 20220.61000.64000.61000.64000.640011,000
Sept 13, 20220.62000.64000.60000.61000.61004,500
Sept 12, 20220.65000.65000.62000.62000.620027,500
Sept 09, 20220.61000.62000.60000.62000.62003,800
Sept 08, 20220.60000.60000.60000.60000.6000-
Sept 07, 20220.60000.60000.60000.60000.6000700
Sept 06, 20220.63000.63000.63000.63000.63002,100
Sept 02, 20220.62000.62000.61000.61000.61002,500
Sept 01, 20220.65000.65000.63000.63000.630010,400
Aug 31, 20220.64000.64000.63000.63000.63005,000
Aug 30, 20220.59000.62000.56000.62000.62009,000
Aug 29, 20220.63000.64000.58000.59000.590031,700
Aug 26, 20220.67000.68000.62000.63000.630035,700
Aug 25, 20220.70000.70000.66000.68000.680019,400
Aug 24, 20220.70000.72000.70000.70000.700012,600
Aug 23, 20220.66000.71000.66000.70000.70006,500
Aug 22, 20220.68000.68000.67000.68000.68005,200
Aug 19, 20220.69000.70000.69000.70000.700010,000
Aug 18, 20220.65000.69000.65000.69000.690010,600
Aug 17, 20220.67000.68000.67000.68000.68003,500
Aug 16, 20220.67000.68000.66000.68000.68005,900
Aug 15, 20220.65000.70000.65000.69000.690021,100
Aug 12, 20220.68000.68000.66000.67000.670025,400
Aug 11, 20220.74000.74000.64000.67000.670075,300
Aug 10, 20220.83000.83000.73000.73000.730084,700
Aug 09, 20220.74000.82000.74000.82000.820056,400
Aug 08, 20220.76000.76000.73000.75000.75009,000
Aug 05, 20220.72000.74000.70000.74000.740010,400
Aug 04, 20220.70000.72000.70000.72000.720013,000
Aug 03, 20220.76000.76000.72000.72000.720012,600
Aug 02, 20220.71000.74000.71000.74000.740011,800
Jul 29, 20220.73000.73000.69000.70000.700017,400
Jul 28, 20220.73000.73000.70000.72000.72005,200
Jul 27, 20220.71000.73000.71000.71000.71002,400
Jul 26, 20220.71000.71000.71000.71000.7100600
Jul 25, 20220.70000.70000.70000.70000.70001,100
Jul 22, 20220.73000.73000.73000.73000.7300600
Jul 21, 20220.75000.75000.70000.73000.73006,800
Jul 20, 20220.72000.74000.69000.74000.74009,800
Jul 19, 20220.69000.70000.68000.68000.680012,200
Jul 18, 20220.69000.72000.69000.71000.71004,100
Jul 15, 20220.74000.74000.70000.70000.700017,200
Jul 14, 20220.76000.77000.74000.74000.740014,400
Jul 13, 20220.74000.76000.73000.76000.76007,700
Jul 12, 20220.73000.75000.73000.73000.730016,600
Jul 11, 20220.76000.77000.75000.75000.750023,800
Jul 08, 20220.70000.76000.70000.74000.740033,700
Jul 07, 20220.64000.70000.64000.70000.70001,500
Jul 06, 20220.68000.68000.66000.66000.66009,800
Jul 05, 20220.67000.69000.65000.69000.690013,000
Jul 04, 20220.64000.66000.63000.66000.66007,600
Jun 30, 20220.67000.67000.66000.66000.66005,600
Jun 29, 20220.74000.79000.68000.68000.680024,700
Jun 28, 20220.76000.76000.73000.73000.73009,700
Jun 27, 20220.66000.77000.66000.77000.770045,800
Jun 24, 20220.61000.68000.61000.66000.660021,700
Jun 23, 20220.63000.66000.63000.65000.650014,000
Jun 22, 20220.60000.66000.60000.64000.640024,400
Jun 21, 20220.63000.64000.62000.64000.640017,100
Jun 20, 20220.57000.61000.57000.61000.61003,500
Jun 17, 20220.62000.63000.58000.58000.58006,700
Jun 16, 20220.62000.62000.59000.59000.590011,800
Jun 15, 20220.63000.64000.59000.62000.620031,400
Jun 14, 20220.60000.63000.60000.63000.63004,400
Jun 13, 20220.61000.61000.59000.59000.59006,200
Jun 10, 20220.63000.63000.62000.63000.630012,500
Jun 09, 20220.65000.65000.63000.63000.630023,700
Jun 08, 20220.62000.65000.62000.65000.65007,000
Jun 07, 20220.62000.62000.61000.62000.62009,500
Jun 06, 20220.62000.64000.62000.62000.620016,800
Jun 03, 20220.62000.63000.61000.61000.610024,700
Jun 02, 20220.59000.62000.59000.62000.62005,300
Jun 01, 20220.62000.62000.59000.59000.59005,400
May 31, 20220.64000.64000.62000.62000.62004,000
May 30, 20220.63000.64000.63000.64000.64001,700
May 27, 20220.60000.64000.60000.64000.640013,200
May 26, 20220.58000.58000.57000.57000.57002,400
May 25, 20220.57000.58000.57000.58000.58006,200
May 24, 20220.59000.60000.57000.58000.580029,700
May 20, 20220.58000.59000.56000.57000.570015,300
May 19, 20220.58000.61000.58000.58000.58002,700
May 18, 20220.62000.62000.58000.58000.58001,700
May 17, 20220.61000.61000.59000.59000.59006,800
May 16, 20220.57000.59000.57000.59000.59008,600
May 13, 20220.55000.60000.55000.59000.590019,500
May 12, 20220.55000.57000.49000.53000.530052,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...