Canada markets open in 8 hours 29 minutes

Tenth Avenue Petroleum Corp. (TPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19000.0000 (0.00%)
At close: 03:40PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 12, 20220.19500.19500.19500.19500.1950-
Jul 11, 20220.19500.19500.19500.19500.1950-
Jul 08, 20220.19500.19500.19500.19500.1950-
Jul 07, 20220.17000.19500.17000.19500.1950199,900
Jul 06, 20220.18000.18000.17000.17000.170038,115
Jul 05, 20220.22000.22000.22000.22000.2200-
Jul 04, 20220.22000.22000.22000.22000.2200-
Jun 30, 20220.22000.22000.22000.22000.2200150,500
Jun 29, 20220.22000.22000.22000.22000.2200136,000
Jun 28, 20220.23000.23000.20000.21000.210079,146
Jun 27, 20220.23000.24000.23000.23000.230090,000
Jun 24, 20220.22000.22000.20500.22000.220020,500
Jun 23, 20220.23000.23000.22000.22000.220050,500
Jun 22, 20220.25500.25500.25000.25000.250060,400
Jun 21, 20220.28000.28000.28000.28000.280017,943
Jun 20, 20220.25000.26000.25000.25500.255056,015
Jun 17, 20220.28000.28000.27000.27000.270025,000
Jun 16, 20220.25000.29000.25000.29000.290092,500
Jun 15, 20220.30500.33000.30500.32500.32508,560
Jun 14, 20220.34000.34000.34000.34000.3400-
Jun 13, 20220.36000.36000.31500.34000.340074,008
Jun 10, 20220.32000.36000.32000.36000.360087,000
Jun 09, 20220.35000.41000.35000.35000.3500235,582
Jun 08, 20220.28000.36000.28000.33000.3300234,202
Jun 07, 20220.24000.29000.23000.27000.2700144,000
Jun 06, 20220.27000.28000.27000.27500.275040,633
Jun 03, 20220.22500.27000.22500.27000.2700128,500
Jun 02, 20220.22500.22500.22500.22500.2250-
Jun 01, 20220.19500.22500.19500.22500.2250456,500
May 31, 20220.19500.23000.19500.23000.230087,000
May 30, 20220.19500.19500.18500.18500.1850146,461
May 27, 20220.19500.19500.17000.19500.1950574,000
May 26, 20220.20000.20000.20000.20000.200086,000
May 25, 20220.21500.21500.21500.21500.21501,500
May 24, 20220.25000.25000.23000.23000.2300130,000
May 20, 20220.23000.23000.23000.23000.2300-
May 19, 20220.23000.23000.23000.23000.2300-
May 18, 20220.23000.23000.23000.23000.2300110,000
May 17, 20220.22500.22500.22500.22500.2250-
May 16, 20220.22500.22500.22500.22500.22508,000
May 13, 20220.19500.20000.19500.20000.20005,000
May 12, 20220.18000.18000.18000.18000.1800-
May 11, 20220.18000.18000.18000.18000.1800-
May 10, 20220.19000.19000.18000.18000.180043,000
May 09, 20220.19500.19500.19500.19500.1950-
May 06, 20220.19500.19500.19500.19500.1950-
May 05, 20220.19500.19500.19500.19500.1950-
May 04, 20220.19500.19500.19500.19500.1950-
May 03, 20220.19000.19500.19000.19500.195052,000
May 02, 20220.19500.19500.19500.19500.1950-
Apr 29, 20220.19500.19500.19500.19500.1950-
Apr 28, 20220.19500.19500.19500.19500.1950-
Apr 27, 20220.21500.21500.18000.19500.195091,814
Apr 26, 20220.21500.21500.21500.21500.21502,500
Apr 25, 20220.22500.22500.21500.21500.215044,000
Apr 22, 20220.22000.22000.22000.22000.2200-
Apr 21, 20220.22000.22000.22000.22000.2200-
Apr 20, 20220.21500.22000.21500.22000.22006,000
Apr 19, 20220.23500.23500.23500.23500.2350-
Apr 18, 20220.23500.23500.23500.23500.2350-
Apr 14, 20220.23000.23500.23000.23500.23502,000
Apr 13, 20220.21500.21500.21500.21500.215013,000
Apr 12, 20220.22000.22000.22000.22000.220020,039
Apr 11, 20220.21000.21000.21000.21000.2100-
Apr 08, 20220.21000.21000.21000.21000.2100-
Apr 07, 20220.21000.21000.21000.21000.210010,000
Apr 06, 20220.21000.21000.20000.20000.200048,500
Apr 05, 20220.21000.21000.21000.21000.2100-
Apr 04, 20220.21500.22000.21000.21000.210026,010
Apr 01, 20220.25000.25000.25000.25000.250025,000
Mar 31, 20220.22000.22000.22000.22000.2200-
Mar 30, 20220.22000.22000.22000.22000.2200-
Mar 29, 20220.22000.22000.22000.22000.2200-
Mar 28, 20220.22000.22000.22000.22000.2200-
Mar 25, 20220.22000.22000.22000.22000.2200-
Mar 24, 20220.23000.23000.20000.22000.2200325,200
Mar 23, 20220.25000.25000.25000.25000.250017,860
Mar 22, 20220.24000.24000.24000.24000.2400-
Mar 21, 20220.25000.25000.24000.24000.240014,000
Mar 18, 20220.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...