Canada Markets closed

Troubadour Resources Inc. (TR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500+0.0200 (+15.38%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.15000.15000.15000.15000.150010,120
May 17, 20220.12000.13000.12000.13000.130045,000
May 16, 20220.13000.13000.13000.13000.13003,025
May 13, 20220.13000.13000.13000.13000.1300-
May 12, 20220.13000.13000.13000.13000.13007,416
May 11, 20220.14000.14000.14000.14000.1400-
May 10, 20220.14000.14000.14000.14000.1400-
May 09, 20220.14000.14000.14000.14000.1400-
May 06, 20220.14000.14000.14000.14000.140010,000
May 05, 20220.13000.13000.12000.12000.120040,000
May 04, 20220.13000.13000.13000.13000.1300-
May 03, 20220.13000.13000.13000.13000.13005,180
May 02, 20220.14500.14500.14500.14500.1450-
Apr 29, 20220.13500.14500.13000.14500.145037,000
Apr 28, 20220.13500.13500.13500.13500.1350-
Apr 27, 20220.14000.14000.13500.13500.135083,908
Apr 26, 20220.14000.14000.14000.14000.140028,000
Apr 25, 20220.13500.13500.13500.13500.1350-
Apr 22, 20220.13500.13500.13500.13500.1350-
Apr 21, 20220.13500.13500.13500.13500.1350-
Apr 20, 20220.13500.13500.13500.13500.1350-
Apr 19, 20220.14500.14500.13500.13500.135040,650
Apr 18, 20220.18000.18000.18000.18000.1800-
Apr 14, 20220.18000.18000.18000.18000.1800-
Apr 13, 20220.18000.18000.18000.18000.1800-
Apr 12, 20220.18000.18000.18000.18000.1800-
Apr 11, 20220.17500.18000.17500.18000.180016,516
Apr 08, 20220.17500.17500.17500.17500.1750-
Apr 07, 20220.17500.17500.17500.17500.1750-
Apr 06, 20220.17500.17500.17500.17500.1750-
Apr 05, 20220.17500.17500.17500.17500.1750-
Apr 04, 20220.17500.17500.17500.17500.1750-
Apr 01, 20220.17500.17500.17500.17500.1750-
Mar 31, 20220.17500.17500.17500.17500.17502,500
Mar 30, 20220.18000.18000.17000.17500.175011,500
Mar 29, 20220.14000.14000.14000.14000.14006,000
Mar 28, 20220.14000.14000.14000.14000.140017,500
Mar 25, 20220.14500.14500.14500.14500.145050,050
Mar 24, 20220.15000.15000.14000.14000.1400106,513
Mar 23, 20220.16500.16500.15000.15000.15007,500
Mar 22, 20220.15000.15000.15000.15000.1500-
Mar 21, 20220.17000.17000.15000.15000.150025,900
Mar 18, 20220.16000.16000.16000.16000.1600-
Mar 17, 20220.16000.16000.16000.16000.16008,582
Mar 16, 20220.15000.15000.15000.15000.150025,426
Mar 15, 20220.18500.18500.18500.18500.1850500
Mar 14, 20220.14500.14500.14500.14500.14504,058
Mar 11, 20220.15000.15000.15000.15000.1500-
Mar 10, 20220.15000.15000.15000.15000.1500-
Mar 09, 20220.15000.15000.15000.15000.1500-
Mar 08, 20220.15000.15000.15000.15000.1500-
Mar 07, 20220.15000.15000.15000.15000.15006,400
Mar 04, 20220.15500.15500.15500.15500.15506,800
Mar 03, 20220.16000.16000.16000.16000.16002,200
Mar 02, 20220.16000.16000.16000.16000.16001,880
Mar 01, 20220.15000.15000.15000.15000.1500-
Feb 28, 20220.15000.15000.15000.15000.1500-
Feb 25, 20220.15000.15000.14000.15000.150014,800
Feb 24, 20220.18500.18500.18500.18500.1850-
Feb 23, 20220.17500.18500.17500.18500.18505,200
Feb 22, 20220.17500.18500.17500.18500.18505,145
Feb 18, 20220.17000.17000.17000.17000.1700-
Feb 17, 20220.17000.17000.17000.17000.1700-
Feb 16, 20220.17000.17000.17000.17000.1700-
Feb 15, 20220.17000.17000.17000.17000.17004,000
Feb 14, 20220.17000.17000.17000.17000.17004,000
Feb 11, 20220.17000.17000.17000.17000.170041,500
Feb 10, 20220.17000.17000.17000.17000.17002,602
Feb 09, 20220.16500.16500.16500.16500.1650-
Feb 08, 20220.16500.16500.16500.16500.1650-
Feb 07, 20220.16500.16500.16500.16500.16503,010
Feb 04, 20220.16000.16000.15500.15500.155017,500
Feb 03, 20220.16500.16500.15500.15500.155030,500
Feb 02, 20220.16500.16500.16500.16500.1650-
Feb 01, 20220.16500.16500.16500.16500.16504,000
Jan 31, 20220.16500.16500.16500.16500.1650-
Jan 28, 20220.16500.16500.16500.16500.1650-
Jan 27, 20220.16500.16500.16500.16500.16505,400
Jan 26, 20220.19000.19000.19000.19000.1900-
Jan 25, 20220.19000.19000.19000.19000.1900-
Jan 24, 20220.19000.19000.19000.19000.1900-
Jan 21, 20220.19000.19500.18000.19000.190094,100
Jan 20, 20220.19000.19500.19000.19500.195024,700
Jan 19, 20220.19000.19000.19000.19000.190065,100
Jan 18, 20220.19000.19500.19000.19000.190030,000
Jan 17, 20220.19500.19500.19500.19500.195021,700
Jan 14, 20220.19500.19500.19500.19500.1950-
Jan 13, 20220.19500.19500.19500.19500.195044,200
Jan 12, 20220.20000.20000.20000.20000.200010,003
Jan 11, 20220.20000.20000.20000.20000.200014,170
Jan 10, 20220.19500.20000.19500.20000.200052,342
Jan 07, 20220.19500.19500.19500.19500.1950-
Jan 06, 20220.20000.20000.19500.19500.195026,000
Jan 05, 20220.19000.20000.19000.20000.20009,300
Jan 04, 20220.19500.19500.19500.19500.19501,171
Dec 31, 20210.19500.20000.19500.20000.200023,500
Dec 30, 20210.18000.18000.18000.18000.1800-
Dec 29, 20210.18000.18000.17000.18000.180030,900
Dec 29, 20211:2 Stock Split
Dec 24, 20210.17500.22500.17500.17500.175075,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...