Canada markets closed

Tenth Avenue Petroleum Corp. (TPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0050 (+2.04%)
At close: 03:27PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.25000.25000.25000.25000.250087,000
Dec 01, 20220.23500.24500.23500.24500.245015,500
Nov 30, 20220.25000.25000.25000.25000.250019,500
Nov 29, 20220.26000.26000.24500.24500.2450144,000
Nov 28, 20220.26000.26000.26000.26000.2600-
Nov 25, 20220.26000.26000.25500.26000.260043,500
Nov 24, 20220.26500.28000.23000.26000.2600625,400
Nov 23, 20220.29000.29000.29000.29000.290020,000
Nov 22, 20220.28000.29000.28000.29000.290064,847
Nov 21, 20220.28000.28000.26000.28000.280065,100
Nov 18, 20220.27000.27000.26000.26000.26004,500
Nov 17, 20220.25000.26000.25000.26000.260015,000
Nov 16, 20220.25000.27000.24500.26500.2650101,000
Nov 15, 20220.28000.30000.27500.27500.275064,500
Nov 14, 20220.27500.27500.27500.27500.2750500
Nov 11, 20220.27000.27500.27000.27500.275053,000
Nov 10, 20220.24500.25500.24500.25500.255072,000
Nov 09, 20220.25000.25500.25000.25000.250041,000
Nov 08, 20220.28000.28000.26000.26000.260072,500
Nov 07, 20220.28000.28000.28000.28000.280018,500
Nov 04, 20220.28000.28000.27500.28000.280045,324
Nov 03, 20220.27000.27000.26000.27000.2700152,000
Nov 02, 20220.27000.28000.27000.28000.280084,000
Nov 01, 20220.27000.27000.26000.27000.270045,750
Oct 31, 20220.26500.27000.26500.27000.2700147,960
Oct 28, 20220.27500.27500.27500.27500.2750657
Oct 27, 20220.27500.27500.27500.27500.2750-
Oct 26, 20220.27500.27500.27500.27500.275020,225
Oct 25, 20220.26000.27500.26000.27500.275017,500
Oct 24, 20220.25500.25500.25500.25500.255010,500
Oct 21, 20220.27000.27000.27000.27000.27002,501
Oct 20, 20220.27500.27500.27500.27500.27503,677
Oct 19, 20220.27000.27500.27000.27500.2750193,960
Oct 18, 20220.27500.27500.27500.27500.2750-
Oct 17, 20220.25000.27500.25000.27500.275019,000
Oct 14, 20220.27500.27500.25000.25500.2550114,503
Oct 13, 20220.26000.27000.26000.27000.2700148,000
Oct 12, 20220.26000.26000.26000.26000.26001,350
Oct 11, 20220.27000.27000.24000.24000.2400175,700
Oct 07, 20220.27000.28000.27000.27000.270056,347
Oct 06, 20220.26000.28000.25000.28000.2800151,500
Oct 05, 20220.24000.25000.23500.25000.2500232,900
Oct 04, 20220.25000.25000.24000.24000.2400256,312
Oct 03, 20220.25000.26000.25000.25000.2500319,070
Sept 30, 20220.24000.24000.24000.24000.24005,243
Sept 29, 20220.24000.24000.24000.24000.2400-
Sept 28, 20220.25000.25000.24000.24000.240073,502
Sept 27, 20220.19500.26000.19500.26000.260020,500
Sept 26, 20220.20000.20000.19000.19000.1900254,560
Sept 23, 20220.21000.21000.20000.20000.2000262,000
Sept 22, 20220.24000.24000.24000.24000.24005,000
Sept 21, 20220.24000.24000.24000.24000.2400-
Sept 20, 20220.24000.24000.24000.24000.240011,298
Sept 19, 20220.21000.22500.21000.22500.225021,000
Sept 16, 20220.22000.22000.21000.21000.21006,000
Sept 15, 20220.24000.24000.20000.21000.210085,504
Sept 14, 20220.23000.24000.23000.24000.240033,900
Sept 13, 20220.24000.25000.23000.23000.2300178,700
Sept 12, 20220.22000.22000.22000.22000.2200-
Sept 09, 20220.22000.22000.22000.22000.2200-
Sept 08, 20220.22000.22000.22000.22000.2200-
Sept 07, 20220.22000.22000.22000.22000.2200-
Sept 06, 20220.22000.22000.22000.22000.220039,000
Sept 02, 20220.22000.22000.22000.22000.220062,000
Sept 01, 20220.23000.23000.23000.23000.230014,500
Aug 31, 20220.22500.23000.22000.23000.230091,889
Aug 30, 20220.25000.25000.23000.23000.23008,550
Aug 29, 20220.23500.25000.23500.23500.235065,925
Aug 26, 20220.22500.22500.20000.22000.2200166,852
Aug 25, 20220.21500.23000.21500.22000.220068,000
Aug 24, 20220.20000.23000.19000.19000.1900114,500
Aug 23, 20220.20000.20000.18000.20000.2000368,532
Aug 22, 20220.20000.20000.20000.20000.20002,500
Aug 19, 20220.19500.20000.19500.20000.2000100,300
Aug 18, 20220.18500.18500.18500.18500.1850-
Aug 17, 20220.18500.18500.18500.18500.1850-
Aug 16, 20220.18500.18500.18500.18500.185035,905
Aug 15, 20220.20000.20000.20000.20000.2000-
Aug 12, 20220.18000.20000.17500.20000.200096,500
Aug 11, 20220.19000.19000.19000.19000.1900-
Aug 10, 20220.19000.19000.19000.19000.1900-
Aug 09, 20220.20000.20000.19000.19000.1900116,750
Aug 08, 20220.18000.19000.18000.19000.190066,750
Aug 05, 20220.18000.18000.15000.15000.150051,500
Aug 04, 20220.19000.19000.19000.19000.1900-
Aug 03, 20220.19000.19000.19000.19000.1900-
Aug 02, 20220.19000.19000.19000.19000.1900-
Jul 29, 20220.19000.19000.19000.19000.1900-
Jul 28, 20220.19000.19000.19000.19000.190015,000
Jul 27, 20220.17500.19000.17500.19000.190041,200
Jul 26, 20220.18000.18000.17500.18000.180030,500
Jul 25, 20220.19000.19000.19000.19000.1900-
Jul 22, 20220.19000.19000.19000.19000.1900-
Jul 21, 20220.19000.19000.19000.19000.190027,000
Jul 20, 20220.19000.20000.19000.19000.1900179,000
Jul 19, 20220.20000.20000.20000.20000.200010,000
Jul 18, 20220.20000.20000.20000.20000.20006,000
Jul 15, 20220.22500.23000.22500.23000.230035,000
Jul 14, 20220.18000.19000.17000.19000.19004,760
Jul 13, 20220.19500.19500.19500.19500.1950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...