Titan Medical Inc. (TMD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 21,400 |
| Jan. 20, 2022 | 0.7800 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 20,600 |
| Jan. 19, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 15,900 |
| Jan. 18, 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 19,400 |
| Jan. 17, 2022 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 9,600 |
| Jan. 14, 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 7,500 |
| Jan. 13, 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 45,400 |
| Jan. 12, 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 21,700 |
| Jan. 11, 2022 | 0.7400 | 0.7900 | 0.7200 | 0.7900 | 0.7900 | 50,100 |
| Jan. 10, 2022 | 0.8200 | 0.8200 | 0.7200 | 0.7500 | 0.7500 | 79,800 |
| Jan. 07, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 95,700 |
| Jan. 06, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 57,600 |
| Jan. 05, 2022 | 0.8700 | 0.8700 | 0.7900 | 0.8000 | 0.8000 | 38,900 |
| Jan. 04, 2022 | 0.8700 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 82,700 |
| Dec. 31, 2021 | 0.8300 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 160,600 |
| Dec. 30, 2021 | 0.8300 | 0.8800 | 0.7900 | 0.8300 | 0.8300 | 126,400 |
| Dec. 29, 2021 | 0.9000 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 217,900 |
| Dec. 24, 2021 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 4,400 |
| Dec. 23, 2021 | 0.9900 | 0.9900 | 0.9000 | 0.9200 | 0.9200 | 87,400 |
| Dec. 22, 2021 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 61,100 |
| Dec. 21, 2021 | 0.9800 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 22,400 |
| Dec. 20, 2021 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 25,100 |
| Dec. 17, 2021 | 0.9000 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 116,700 |
| Dec. 16, 2021 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 11,500 |
| Dec. 15, 2021 | 0.9400 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 28,100 |
| Dec. 14, 2021 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 9,000 |
| Dec. 13, 2021 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 24,600 |
| Dec. 10, 2021 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 16,800 |
| Dec. 09, 2021 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 32,700 |
| Dec. 08, 2021 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 54,100 |
| Dec. 07, 2021 | 0.8400 | 0.9500 | 0.8400 | 0.9200 | 0.9200 | 146,900 |
| Dec. 06, 2021 | 0.7800 | 0.8600 | 0.7500 | 0.8100 | 0.8100 | 58,700 |
| Dec. 03, 2021 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 131,500 |
| Dec. 02, 2021 | 0.9300 | 0.9300 | 0.8300 | 0.8700 | 0.8700 | 59,800 |
| Dec. 01, 2021 | 0.9100 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 39,200 |
| Nov. 30, 2021 | 0.8700 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 43,300 |
| Nov. 29, 2021 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 64,600 |
| Nov. 26, 2021 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 51,300 |
| Nov. 25, 2021 | 0.9200 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 33,600 |
| Nov. 24, 2021 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 55,100 |
| Nov. 23, 2021 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 67,400 |
| Nov. 22, 2021 | 0.9400 | 0.9900 | 0.8900 | 0.9300 | 0.9300 | 80,700 |
| Nov. 19, 2021 | 1.0600 | 1.0600 | 0.9000 | 0.9400 | 0.9400 | 153,100 |
| Nov. 18, 2021 | 1.0800 | 1.0800 | 0.9900 | 1.0500 | 1.0500 | 80,300 |
| Nov. 17, 2021 | 1.1000 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 109,800 |
| Nov. 16, 2021 | 1.3200 | 1.3200 | 1.0800 | 1.1000 | 1.1000 | 374,000 |
| Nov. 15, 2021 | 1.4100 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 145,600 |
| Nov. 12, 2021 | 1.5600 | 1.5600 | 1.3600 | 1.3700 | 1.3700 | 300,200 |
| Nov. 11, 2021 | 1.4000 | 1.7100 | 1.3200 | 1.5900 | 1.5900 | 407,200 |
| Nov. 10, 2021 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 45,200 |
| Nov. 09, 2021 | 2.0500 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 75,500 |
| Nov. 08, 2021 | 2.1000 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 69,800 |
| Nov. 05, 2021 | 2.1100 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 6,300 |
| Nov. 04, 2021 | 2.1300 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 22,400 |
| Nov. 03, 2021 | 2.1000 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 66,000 |
| Nov. 02, 2021 | 2.0900 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 13,000 |
| Nov. 01, 2021 | 1.9900 | 2.1300 | 1.9900 | 2.0700 | 2.0700 | 22,600 |
| Oct. 29, 2021 | 1.9400 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 13,600 |
| Oct. 28, 2021 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 19,600 |
| Oct. 27, 2021 | 2.0900 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 20,300 |
| Oct. 26, 2021 | 2.1300 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 9,800 |
| Oct. 25, 2021 | 2.0600 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 85,800 |
| Oct. 22, 2021 | 1.8500 | 2.0700 | 1.8500 | 2.0300 | 2.0300 | 107,800 |
| Oct. 21, 2021 | 1.8900 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 10,900 |
| Oct. 20, 2021 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 6,400 |
| Oct. 19, 2021 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 4,000 |
| Oct. 18, 2021 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 10,600 |
| Oct. 15, 2021 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 12,200 |
| Oct. 14, 2021 | 1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 22,000 |
| Oct. 13, 2021 | 1.8500 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 7,800 |
| Oct. 12, 2021 | 1.8400 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 3,800 |
| Oct. 08, 2021 | 1.8500 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 8,200 |
| Oct. 07, 2021 | 1.8000 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 55,200 |
| Oct. 06, 2021 | 1.8400 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 26,800 |
| Oct. 05, 2021 | 1.8800 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 35,200 |
| Oct. 04, 2021 | 1.8800 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 40,200 |
| Oct. 01, 2021 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 22,000 |
| Sep. 30, 2021 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 21,600 |
| Sep. 29, 2021 | 1.9400 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 24,000 |
| Sep. 28, 2021 | 2.0100 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 24,100 |
| Sep. 27, 2021 | 2.0300 | 2.0400 | 1.9800 | 2.0000 | 2.0000 | 39,800 |
| Sep. 24, 2021 | 2.0300 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 35,000 |
| Sep. 23, 2021 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 12,700 |
| Sep. 22, 2021 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 15,100 |
| Sep. 21, 2021 | 2.0300 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 10,500 |
| Sep. 20, 2021 | 2.0800 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 18,600 |
| Sep. 17, 2021 | 2.0400 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 31,600 |
| Sep. 16, 2021 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 21,700 |
| Sep. 15, 2021 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 11,300 |
| Sep. 14, 2021 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 6,300 |
| Sep. 13, 2021 | 2.0000 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 33,600 |
| Sep. 10, 2021 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 16,500 |
| Sep. 09, 2021 | 1.9900 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 3,400 |
| Sep. 08, 2021 | 2.0100 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 7,900 |
| Sep. 07, 2021 | 2.0100 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 10,800 |
| Sep. 03, 2021 | 2.0500 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 15,000 |
| Sep. 02, 2021 | 2.0300 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 48,300 |
| Sep. 01, 2021 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 16,100 |
| Aug. 31, 2021 | 1.9900 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 57,900 |
| Aug. 30, 2021 | 1.9600 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 25,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
