Canada markets open in 5 hours 3 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 20220.63000.63000.55000.57000.570024,400
May 10, 20220.68000.68000.63000.64000.64009,700
May 09, 20220.69000.69000.63000.65000.650024,200
May 06, 20220.70000.70000.67000.68000.680013,700
May 05, 20220.69000.70000.67000.69000.690019,500
May 04, 20220.74000.74000.67000.70000.700025,000
May 03, 20220.62000.77000.62000.71000.7100192,400
May 02, 20220.54000.56000.54000.56000.56003,600
Apr 29, 20220.57000.57000.56000.56000.56001,700
Apr 28, 20220.57000.57000.52000.57000.57007,500
Apr 27, 20220.49000.54000.49000.53000.530012,800
Apr 26, 20220.58000.58000.49000.50000.500041,200
Apr 25, 20220.58000.58000.55000.57000.570012,300
Apr 22, 20220.61000.61000.59000.59000.590031,200
Apr 21, 20220.62000.65000.60000.61000.610029,100
Apr 20, 20220.63000.63000.61000.62000.62003,500
Apr 19, 20220.63000.63000.62000.62000.620016,600
Apr 18, 20220.64000.64000.64000.64000.64004,200
Apr 14, 20220.62000.62000.62000.62000.62008,500
Apr 13, 20220.63000.63000.62000.62000.62004,800
Apr 12, 20220.63000.63000.62000.62000.62007,200
Apr 11, 20220.61000.62000.60000.61000.610018,900
Apr 08, 20220.63000.64000.61000.61000.610013,700
Apr 07, 20220.63000.64000.63000.63000.63008,300
Apr 06, 20220.65000.65000.61000.63000.630014,100
Apr 05, 20220.65000.66000.62000.64000.64009,100
Apr 04, 20220.64000.66000.64000.66000.66005,100
Apr 01, 20220.63000.65000.63000.65000.650030,600
Mar 31, 20220.68000.68000.66000.67000.670010,100
Mar 30, 20220.67000.68000.65000.68000.680013,700
Mar 29, 20220.69000.69000.65000.65000.650040,800
Mar 28, 20220.70000.73000.69000.69000.690048,500
Mar 25, 20220.72000.72000.71000.72000.72007,300
Mar 24, 20220.77000.77000.69000.73000.730053,800
Mar 23, 20220.77000.78000.77000.78000.780092,600
Mar 22, 20220.72000.77000.72000.77000.7700154,400
Mar 21, 20220.72000.74000.72000.73000.730013,500
Mar 18, 20220.70000.75000.69000.69000.6900253,300
Mar 17, 20220.69000.72000.68000.72000.720093,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...