Canada markets open in 6 hours 48 minutes

Titan Medical Inc. (TMD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5200-0.0200 (-3.70%)
At close: 03:41PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.54000.54000.52000.52000.520012,600
Nov 28, 20220.54000.55000.54000.54000.54002,600
Nov 25, 20220.53000.53000.53000.53000.53004,400
Nov 24, 20220.52000.53000.52000.53000.53001,500
Nov 23, 20220.58000.58000.55000.55000.55001,500
Nov 22, 20220.51000.56000.51000.56000.56004,900
Nov 21, 20220.54000.54000.53000.53000.53008,400
Nov 18, 20220.57000.57000.53000.54000.54003,200
Nov 17, 20220.54000.54000.54000.54000.54004,900
Nov 16, 20220.56000.56000.55000.55000.550031,600
Nov 15, 20220.57000.58000.55000.55000.55004,500
Nov 14, 20220.55000.58000.55000.58000.580013,600
Nov 11, 20220.55000.57000.52000.57000.57003,500
Nov 10, 20220.59000.60000.53000.55000.550019,200
Nov 09, 20220.64000.65000.61000.61000.610011,100
Nov 08, 20220.60000.63000.60000.61000.61006,700
Nov 07, 20220.62000.62000.60000.62000.620014,200
Nov 04, 20220.63000.63000.63000.63000.63001,100
Nov 03, 20220.67000.67000.64000.64000.64001,700
Nov 02, 20220.64000.65000.64000.65000.650016,300
Nov 01, 20220.62000.65000.61000.65000.650037,600
Oct 31, 20220.61000.62000.61000.62000.62008,600
Oct 28, 20220.61000.63000.61000.61000.610010,200
Oct 27, 20220.62000.63000.61000.61000.610010,700
Oct 26, 20220.63000.63000.62000.62000.62004,300
Oct 25, 20220.56000.63000.56000.63000.63002,700
Oct 24, 20220.59000.59000.57000.57000.57001,400
Oct 21, 20220.56000.56000.56000.56000.5600-
Oct 20, 20220.56000.56000.56000.56000.56001,000
Oct 19, 20220.56000.56000.56000.56000.5600700
Oct 18, 20220.58000.58000.56000.56000.56001,000
Oct 17, 20220.58000.58000.58000.58000.58001,500
Oct 14, 20220.57000.57000.57000.57000.5700-
Oct 13, 20220.57000.57000.57000.57000.5700700
Oct 12, 20220.59000.59000.57000.58000.58002,000
Oct 11, 20220.60000.60000.59000.59000.59002,400
Oct 07, 20220.63000.63000.61000.61000.61001,700
Oct 06, 20220.62000.62000.62000.62000.62001,000
Oct 05, 20220.60000.64000.60000.64000.64006,500
Oct 04, 20220.61000.61000.60000.60000.60001,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...