Titan Medical Inc. (TMD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8200

+0.0700

(+9.33%)

At close: 03:59PM EDT

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	0.7400	0.8200	0.7400	0.8200	0.8200	56,400
Aug 08, 2022	0.7600	0.7600	0.7300	0.7500	0.7500	9,000
Aug 05, 2022	0.7200	0.7400	0.7000	0.7400	0.7400	10,400
Aug 04, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	13,000
Aug 03, 2022	0.7600	0.7600	0.7200	0.7200	0.7200	12,600
Aug 02, 2022	0.7100	0.7400	0.7100	0.7400	0.7400	11,800
Jul 29, 2022	0.7300	0.7300	0.6900	0.7000	0.7000	17,400
Jul 28, 2022	0.7300	0.7300	0.7000	0.7200	0.7200	5,200
Jul 27, 2022	0.7100	0.7300	0.7100	0.7100	0.7100	2,400
Jul 26, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	600
Jul 25, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,100
Jul 22, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	600
Jul 21, 2022	0.7500	0.7500	0.7000	0.7300	0.7300	6,800
Jul 20, 2022	0.7200	0.7400	0.6900	0.7400	0.7400	9,800
Jul 19, 2022	0.6900	0.7000	0.6800	0.6800	0.6800	12,200
Jul 18, 2022	0.6900	0.7200	0.6900	0.7100	0.7100	4,100
Jul 15, 2022	0.7400	0.7400	0.7000	0.7000	0.7000	17,200
Jul 14, 2022	0.7600	0.7700	0.7400	0.7400	0.7400	14,400
Jul 13, 2022	0.7400	0.7600	0.7300	0.7600	0.7600	7,700
Jul 12, 2022	0.7300	0.7500	0.7300	0.7300	0.7300	16,600
Jul 11, 2022	0.7600	0.7700	0.7500	0.7500	0.7500	23,800
Jul 08, 2022	0.7000	0.7600	0.7000	0.7400	0.7400	33,700
Jul 07, 2022	0.6400	0.7000	0.6400	0.7000	0.7000	1,500
Jul 06, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	9,800
Jul 05, 2022	0.6700	0.6900	0.6500	0.6900	0.6900	13,000
Jul 04, 2022	0.6400	0.6600	0.6300	0.6600	0.6600	7,600
Jun 30, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	5,600
Jun 29, 2022	0.7400	0.7900	0.6800	0.6800	0.6800	24,700
Jun 28, 2022	0.7600	0.7600	0.7300	0.7300	0.7300	9,700
Jun 27, 2022	0.6600	0.7700	0.6600	0.7700	0.7700	45,800
Jun 24, 2022	0.6100	0.6800	0.6100	0.6600	0.6600	21,700
Jun 23, 2022	0.6300	0.6600	0.6300	0.6500	0.6500	14,000
Jun 22, 2022	0.6000	0.6600	0.6000	0.6400	0.6400	24,400
Jun 21, 2022	0.6300	0.6400	0.6200	0.6400	0.6400	17,100
Jun 20, 2022	0.5700	0.6100	0.5700	0.6100	0.6100	3,500
Jun 17, 2022	0.6200	0.6300	0.5800	0.5800	0.5800	6,700
Jun 16, 2022	0.6200	0.6200	0.5900	0.5900	0.5900	11,800
Jun 15, 2022	0.6300	0.6400	0.5900	0.6200	0.6200	31,400
Jun 14, 2022	0.6000	0.6300	0.6000	0.6300	0.6300	4,400
Jun 13, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	6,200
Jun 10, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	12,500
Jun 09, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	23,700
Jun 08, 2022	0.6200	0.6500	0.6200	0.6500	0.6500	7,000
Jun 07, 2022	0.6200	0.6200	0.6100	0.6200	0.6200	9,500
Jun 06, 2022	0.6200	0.6400	0.6200	0.6200	0.6200	16,800
Jun 03, 2022	0.6200	0.6300	0.6100	0.6100	0.6100	24,700
Jun 02, 2022	0.5900	0.6200	0.5900	0.6200	0.6200	5,300
Jun 01, 2022	0.6200	0.6200	0.5900	0.5900	0.5900	5,400
May 31, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	4,000
May 30, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	1,700
May 27, 2022	0.6000	0.6400	0.6000	0.6400	0.6400	13,200
May 26, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	2,400
May 25, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	6,200
May 24, 2022	0.5900	0.6000	0.5700	0.5800	0.5800	29,700
May 20, 2022	0.5800	0.5900	0.5600	0.5700	0.5700	15,300
May 19, 2022	0.5800	0.6100	0.5800	0.5800	0.5800	2,700
May 18, 2022	0.6200	0.6200	0.5800	0.5800	0.5800	1,700
May 17, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	6,800
May 16, 2022	0.5700	0.5900	0.5700	0.5900	0.5900	8,600
May 13, 2022	0.5500	0.6000	0.5500	0.5900	0.5900	19,500
May 12, 2022	0.5500	0.5700	0.4900	0.5300	0.5300	52,200
May 11, 2022	0.6300	0.6300	0.5500	0.5700	0.5700	24,400
May 10, 2022	0.6800	0.6800	0.6300	0.6400	0.6400	9,700
May 09, 2022	0.6900	0.6900	0.6300	0.6500	0.6500	24,200
May 06, 2022	0.7000	0.7000	0.6700	0.6800	0.6800	13,700
May 05, 2022	0.6900	0.7000	0.6700	0.6900	0.6900	19,500
May 04, 2022	0.7400	0.7400	0.6700	0.7000	0.7000	25,000
May 03, 2022	0.6200	0.7700	0.6200	0.7100	0.7100	192,400
May 02, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	3,600
Apr 29, 2022	0.5700	0.5700	0.5600	0.5600	0.5600	1,700
Apr 28, 2022	0.5700	0.5700	0.5200	0.5700	0.5700	7,500
Apr 27, 2022	0.4900	0.5400	0.4900	0.5300	0.5300	12,800
Apr 26, 2022	0.5800	0.5800	0.4900	0.5000	0.5000	41,200
Apr 25, 2022	0.5800	0.5800	0.5500	0.5700	0.5700	12,300
Apr 22, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	31,200
Apr 21, 2022	0.6200	0.6500	0.6000	0.6100	0.6100	29,100
Apr 20, 2022	0.6300	0.6300	0.6100	0.6200	0.6200	3,500
Apr 19, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	16,600
Apr 18, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	4,200
Apr 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	8,500
Apr 13, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	4,800
Apr 12, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	7,200
Apr 11, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	18,900
Apr 08, 2022	0.6300	0.6400	0.6100	0.6100	0.6100	13,700
Apr 07, 2022	0.6300	0.6400	0.6300	0.6300	0.6300	8,300
Apr 06, 2022	0.6500	0.6500	0.6100	0.6300	0.6300	14,100
Apr 05, 2022	0.6500	0.6600	0.6200	0.6400	0.6400	9,100
Apr 04, 2022	0.6400	0.6600	0.6400	0.6600	0.6600	5,100
Apr 01, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	30,600
Mar 31, 2022	0.6800	0.6800	0.6600	0.6700	0.6700	10,100
Mar 30, 2022	0.6700	0.6800	0.6500	0.6800	0.6800	13,700
Mar 29, 2022	0.6900	0.6900	0.6500	0.6500	0.6500	40,800
Mar 28, 2022	0.7000	0.7300	0.6900	0.6900	0.6900	48,500
Mar 25, 2022	0.7200	0.7200	0.7100	0.7200	0.7200	7,300
Mar 24, 2022	0.7700	0.7700	0.6900	0.7300	0.7300	53,800
Mar 23, 2022	0.7700	0.7800	0.7700	0.7800	0.7800	92,600
Mar 22, 2022	0.7200	0.7700	0.7200	0.7700	0.7700	154,400
Mar 21, 2022	0.7200	0.7400	0.7200	0.7300	0.7300	13,500
Mar 18, 2022	0.7000	0.7500	0.6900	0.6900	0.6900	253,300
Mar 17, 2022	0.6900	0.7200	0.6800	0.7200	0.7200	93,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.87(-0.46%)

S&P 5004,122.47-17.59(-0.42%)

DOW32,774.41-58.13(-0.18%)

CAD/USD0.7768+0.0006(+0.08%)

CRUDE OIL89.80-0.70(-0.77%)

BTC-CAD29,629.07-1,220.73(-3.96%)

Titan Medical Inc. (TMD.TO)

S&P/TSX
19,578.30
-90.87(-0.46%)

S&P 500
4,122.47
-17.59(-0.42%)

DOW
32,774.41
-58.13(-0.18%)

CAD/USD
0.7768
+0.0006(+0.08%)

CRUDE OIL
89.80
-0.70(-0.77%)

BTC-CAD
29,629.07
-1,220.73(-3.96%)