Canada markets closed

Troubadour Resources Inc. (TR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 01:41PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.08000.08000.08000.08000.0800-
Mar 15, 20240.08000.08000.08000.08000.0800-
Mar 14, 20240.08000.08000.08000.08000.0800-
Mar 13, 20240.08000.08000.08000.08000.08006,000
Mar 12, 20240.09000.09000.08000.08000.08008,360
Mar 11, 20240.08000.08000.06500.07000.070086,000
Mar 08, 20240.07000.08000.07000.08000.080036,000
Mar 07, 20240.07000.07500.07000.07500.075056,025
Mar 06, 20240.07500.08000.05500.08000.0800170,000
Mar 05, 20240.08000.08000.08000.08000.0800-
Mar 04, 20240.08000.08000.08000.08000.0800-
Mar 01, 20240.08000.08000.08000.08000.08005,000
Feb 29, 20240.09500.09500.09500.09500.0950-
Feb 28, 20240.08000.09500.08000.09500.0950110,372
Feb 27, 20240.09000.09000.09000.09000.0900-
Feb 26, 20240.09000.09000.09000.09000.0900-
Feb 23, 20240.09000.09000.09000.09000.0900-
Feb 22, 20240.09000.09000.09000.09000.0900-
Feb 21, 20240.09000.09000.09000.09000.0900-
Feb 20, 20240.09000.09000.09000.09000.0900-
Feb 16, 20240.09500.10000.09000.09000.090087,000
Feb 15, 20240.09000.09000.09000.09000.0900-
Feb 14, 20240.09000.09000.09000.09000.0900-
Feb 13, 20240.08000.09500.07500.09000.090020,000
Feb 12, 20240.08000.08500.07500.08500.085018,000
Feb 09, 20240.08500.10000.08500.10000.100016,000
Feb 08, 20240.08500.08500.08500.08500.0850-
Feb 07, 20240.08500.08500.08500.08500.0850-
Feb 06, 20240.08500.08500.08500.08500.0850-
Feb 05, 20240.08500.08500.08500.08500.085015,000
Feb 02, 20240.09000.09000.09000.09000.09002,000
Feb 01, 20240.09000.09000.09000.09000.0900-
Jan 31, 20240.09000.09000.09000.09000.090010,250
Jan 30, 20240.08500.08500.08000.08000.080043,000
Jan 29, 20240.09000.09000.09000.09000.0900500
Jan 26, 20240.10000.10000.10000.10000.1000-
Jan 25, 20240.09500.10000.09500.10000.10008,000
Jan 24, 20240.10500.10500.10500.10500.1050-
Jan 23, 20240.10500.10500.10500.10500.10504,000
Jan 22, 20240.08500.10000.08000.10000.100016,000
Jan 19, 20240.09500.09500.09500.09500.09501,500
Jan 18, 20240.10500.11000.08500.10500.105017,555
Jan 17, 20240.12000.12000.12000.12000.12001,555
Jan 16, 20240.12000.12000.12000.12000.120010,000
Jan 15, 20240.07500.12000.07500.12000.120088,000
Jan 12, 20240.09500.11000.09500.11000.1100131,600
Jan 11, 20240.08000.08000.08000.08000.0800-
Jan 10, 20240.08000.08000.08000.08000.080027,800
Jan 09, 20240.09000.09000.09000.09000.09001,500
Jan 08, 20240.10000.10000.10000.10000.10001,646
Jan 05, 20240.08000.10000.08000.10000.100032,000
Jan 04, 20240.08000.08000.08000.08000.0800-
Jan 03, 20240.08000.08000.08000.08000.0800-
Jan 02, 20240.08000.08000.08000.08000.0800-
Dec 29, 20230.08000.08000.08000.08000.08009,000
Dec 28, 20230.07000.07000.07000.07000.0700-
Dec 27, 20230.07000.07000.07000.07000.07002,500
Dec 22, 20230.07500.07500.07500.07500.07501,001
Dec 21, 20230.08000.08000.08000.08000.080037,500
Dec 20, 20230.08000.08000.08000.08000.0800-
Dec 19, 20230.08500.08500.08000.08000.080051,800
Dec 18, 20230.09500.09500.09500.09500.0950-
Dec 15, 20230.09500.09500.09500.09500.0950-
Dec 14, 20230.09000.09500.09000.09500.09502,000
Dec 13, 20230.09000.09000.09000.09000.0900-
Dec 12, 20230.09000.09000.09000.09000.090025,000
Dec 11, 20230.10500.10500.09500.10000.100036,700
Dec 08, 20230.10000.11500.10000.10000.100085,000
Dec 07, 20230.08000.08500.08000.08500.085070,660
Dec 06, 20230.07500.07500.07500.07500.075013,000
Dec 05, 20230.07000.07000.07000.07000.07007,000
Dec 04, 20230.07500.07500.07000.07000.070097,600
Dec 01, 20230.07500.07500.07500.07500.075040,700
Nov 30, 20230.06500.06500.06500.06500.0650-
Nov 29, 20230.06500.06500.06500.06500.065062,500
Nov 28, 20230.07500.07500.07500.07500.0750-
Nov 27, 20230.06000.08000.06000.07500.0750151,361
Nov 24, 20230.06000.06000.06000.06000.06003,630
Nov 23, 20230.05500.05500.05500.05500.05503,000
Nov 22, 20230.05000.05000.05000.05000.0500100,300
Nov 21, 20230.05500.05500.05500.05500.05501,000
Nov 20, 20230.05500.05500.05500.05500.055047,800
Nov 17, 20230.06000.06000.06000.06000.060011,000
Nov 16, 20230.05500.05500.05500.05500.0550100,000
Nov 15, 20230.05000.05000.05000.05000.050035,000
Nov 14, 20230.05000.05000.05000.05000.050021,000
Nov 13, 20230.04500.04500.04500.04500.0450-
Nov 10, 20230.04500.04500.04500.04500.0450-
Nov 09, 20230.04000.04500.04000.04500.045089,000
Nov 08, 20230.04000.04000.04000.04000.040015,000
Nov 07, 20230.04000.04000.04000.04000.040016,000
Nov 06, 20230.05000.05000.05000.05000.0500-
Nov 03, 20230.05000.05000.05000.05000.050015,000
Nov 02, 20230.05000.05000.05000.05000.0500-
Nov 01, 20230.05000.05000.05000.05000.0500-
Oct 31, 20230.05000.05000.05000.05000.050011,700
Oct 30, 20230.04500.04500.04500.04500.045090,000
Oct 27, 20230.04500.04500.04500.04500.045060,000
Oct 26, 20230.05000.05000.05000.05000.0500-
Oct 25, 20230.05000.05000.05000.05000.050080,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...