Canada markets closed

Thermal Energy International Inc. (TMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 03:59PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.27000.28000.27000.28000.2800428,200
Feb 29, 20240.27000.28000.27000.27000.2700435,700
Feb 28, 20240.27000.28000.26000.27000.2700476,600
Feb 27, 20240.27000.27000.26000.27000.2700344,700
Feb 26, 20240.27000.28000.27000.27000.2700442,700
Feb 23, 20240.28000.28000.27000.27000.2700324,600
Feb 22, 20240.28000.28000.27000.28000.2800519,100
Feb 21, 20240.28000.28000.26000.28000.2800467,300
Feb 20, 20240.28000.29000.27000.28000.2800592,900
Feb 16, 20240.30000.30000.28000.30000.3000404,100
Feb 15, 20240.28000.28000.28000.28000.2800164,000
Feb 14, 20240.29000.30000.28000.29000.2900244,800
Feb 13, 20240.31000.31000.29000.29000.2900230,900
Feb 12, 20240.32000.32000.30000.30000.3000276,400
Feb 09, 20240.32000.33000.31000.31000.3100360,300
Feb 08, 20240.32000.32000.31000.32000.3200155,400
Feb 07, 20240.32000.33000.31000.31000.3100637,500
Feb 06, 20240.31000.32000.30000.32000.3200874,100
Feb 05, 20240.28000.31000.28000.30000.30001,204,900
Feb 02, 20240.27000.28000.24000.28000.2800968,700
Feb 01, 20240.27000.27000.27000.27000.2700182,800
Jan 31, 20240.27000.27000.26000.27000.2700285,500
Jan 30, 20240.28000.28000.27000.27000.2700228,400
Jan 29, 20240.28000.28000.28000.28000.2800240,300
Jan 26, 20240.28000.28000.27000.28000.2800260,000
Jan 25, 20240.28000.28000.27000.28000.2800592,900
Jan 24, 20240.28000.28000.27000.27000.2700188,500
Jan 23, 20240.28000.28000.28000.28000.2800205,800
Jan 22, 20240.28000.29000.28000.29000.2900236,900
Jan 19, 20240.29000.30000.28000.29000.2900404,400
Jan 18, 20240.28000.29000.28000.29000.2900475,900
Jan 17, 20240.27000.28000.27000.28000.2800393,400
Jan 16, 20240.25000.28000.25000.27000.2700160,800
Jan 15, 20240.27000.27000.26000.26000.2600182,800
Jan 12, 20240.27000.27000.26000.27000.2700277,500
Jan 11, 20240.26000.27000.26000.26000.2600112,700
Jan 10, 20240.25000.27000.25000.26000.2600989,700
Jan 09, 20240.24000.25000.24000.25000.2500190,700
Jan 08, 20240.25000.25000.24000.24000.2400137,500
Jan 05, 20240.25000.25000.24000.24000.2400168,300
Jan 04, 20240.25000.25000.24000.24000.2400130,200
Jan 03, 20240.23000.25000.23000.25000.2500409,000
Jan 02, 20240.23000.24000.23000.23000.2300116,500
Dec 29, 20230.24000.24000.22000.24000.2400362,500
Dec 28, 20230.24000.25000.24000.24000.2400520,500
Dec 27, 20230.24000.24000.24000.24000.2400128,700
Dec 22, 20230.23000.24000.23000.23000.230069,500
Dec 21, 20230.24000.24000.23000.23000.2300122,100
Dec 20, 20230.24000.24000.23000.24000.2400368,300
Dec 19, 20230.23000.24000.23000.24000.2400243,400
Dec 18, 20230.24000.24000.23000.23000.2300277,800
Dec 15, 20230.21000.24000.21000.24000.2400482,500
Dec 14, 20230.23000.23000.21000.21000.2100304,500
Dec 13, 20230.23000.23000.22000.22000.2200214,600
Dec 12, 20230.21000.23000.21000.22000.2200663,300
Dec 11, 20230.21000.22000.21000.21000.2100201,500
Dec 08, 20230.22000.22000.21000.22000.2200451,600
Dec 07, 20230.20000.22000.20000.22000.2200927,800
Dec 06, 20230.20000.20000.20000.20000.2000108,900
Dec 05, 20230.20000.20000.19000.20000.2000331,200
Dec 04, 20230.19000.20000.19000.20000.200051,000
Dec 01, 20230.19000.19000.19000.19000.190017,000
Nov 30, 20230.20000.20000.19000.20000.2000294,500
Nov 29, 20230.19000.19000.19000.19000.1900302,200
Nov 28, 20230.20000.20000.19000.19000.1900301,500
Nov 27, 20230.20000.21000.20000.20000.2000720,600
Nov 24, 20230.19000.19000.18000.19000.1900380,600
Nov 23, 20230.19000.19000.18000.19000.1900278,500
Nov 22, 20230.20000.20000.19000.19000.1900253,100
Nov 21, 20230.19000.19000.19000.19000.190079,000
Nov 20, 20230.19000.19000.19000.19000.190086,000
Nov 17, 20230.18000.19000.18000.19000.19006,100
Nov 16, 20230.19000.19000.19000.19000.190053,200
Nov 15, 20230.18000.19000.18000.19000.1900123,600
Nov 14, 20230.19000.19000.18000.19000.190041,400
Nov 13, 20230.19000.19000.18000.18000.1800310,500
Nov 10, 20230.19000.19000.18000.18000.180040,500
Nov 09, 20230.18000.19000.18000.19000.1900115,000
Nov 08, 20230.19000.19000.19000.19000.1900196,000
Nov 07, 20230.19000.20000.18000.19000.1900467,700
Nov 06, 20230.19000.19000.19000.19000.190086,700
Nov 03, 20230.19000.20000.19000.20000.2000246,200
Nov 02, 20230.19000.20000.19000.20000.200038,700
Nov 01, 20230.20000.20000.19000.19000.1900306,200
Oct 31, 20230.20000.20000.19000.20000.2000138,600
Oct 30, 20230.20000.21000.20000.20000.2000190,500
Oct 27, 20230.20000.20000.20000.20000.200076,600
Oct 26, 20230.20000.21000.20000.20000.2000131,600
Oct 25, 20230.21000.21000.20000.20000.2000300,200
Oct 24, 20230.19000.21000.19000.21000.2100391,800
Oct 23, 20230.19000.20000.19000.20000.2000258,300
Oct 20, 20230.19000.19000.19000.19000.190081,600
Oct 19, 20230.20000.20000.20000.20000.2000241,500
Oct 18, 20230.21000.21000.20000.20000.2000108,700
Oct 17, 20230.19000.21000.19000.21000.2100780,100
Oct 16, 20230.19000.19000.19000.19000.1900214,500
Oct 13, 20230.19000.19000.19000.19000.1900187,000
Oct 12, 20230.20000.20000.19000.20000.2000201,900
Oct 11, 20230.20000.20000.19000.20000.2000439,400
Oct 10, 20230.18000.20000.18000.20000.20001,216,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...