Canada markets closed

Turquoise Hill Resources Ltd. (TRQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.26+0.36 (+0.88%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202240.9241.4240.7341.2641.26290,900
Sept 30, 202240.7941.0040.7940.9040.90394,600
Sept 29, 202241.1841.2040.7540.9240.92466,800
Sept 28, 202241.0041.5040.4640.9840.98963,100
Sept 27, 202240.9241.2940.8641.2041.20280,100
Sept 26, 202240.7541.0240.6040.7940.79548,300
Sept 23, 202240.7440.8240.4340.6940.69432,200
Sept 22, 202241.0041.3240.7840.9240.92358,700
Sept 21, 202241.2041.3140.7640.8340.83553,900
Sept 20, 202240.9441.2540.8541.2141.21314,400
Sept 19, 202240.0141.1540.0141.1241.12570,800
Sept 16, 202240.8540.8539.9740.0840.081,348,400
Sept 15, 202240.7841.6040.7341.0241.021,200,200
Sept 14, 202240.8740.9940.6540.8240.82332,400
Sept 13, 202240.3140.9640.1840.7940.79724,900
Sept 12, 202241.2141.2840.1840.3840.38571,300
Sept 09, 202241.1441.3740.1940.7340.731,561,700
Sept 08, 202241.2442.0041.2441.9941.991,883,400
Sept 07, 202241.2041.4840.9641.3641.361,524,200
Sept 06, 202240.5141.3340.5041.2941.291,572,000
Sept 02, 202240.9340.9940.2040.3440.341,759,500
Sept 01, 202241.0741.5740.6941.1641.163,063,200
Aug 31, 202235.8336.4135.2936.1236.12371,500
Aug 30, 202236.4436.5135.4936.0536.05386,300
Aug 29, 202236.7237.0736.2036.4036.40391,000
Aug 26, 202237.5037.6436.8136.9536.95763,600
Aug 25, 202237.4337.7437.1637.5037.50898,800
Aug 24, 202236.8938.0536.6337.4437.442,159,200
Aug 23, 202228.3130.5528.3130.1930.19733,500
Aug 22, 202231.0431.0427.8628.2028.20775,200
Aug 19, 202231.9732.2230.9731.1931.19154,100
Aug 18, 202230.9432.9630.9432.6132.61234,600
Aug 17, 202230.1531.2930.1530.9730.97507,500
Aug 16, 202229.9830.4729.6130.1530.15336,900
Aug 15, 202227.9230.8027.9030.0530.051,211,100
Aug 12, 202232.7933.6432.5833.5433.54216,500
Aug 11, 202233.4633.5032.7732.8032.80270,500
Aug 10, 202232.3833.6331.9133.1433.14313,300
Aug 09, 202232.5932.7131.2332.0332.03236,100
Aug 08, 202231.9733.2931.8532.4532.45525,800
Aug 05, 202233.0033.2131.2332.5432.54650,600
Aug 04, 202232.5433.1732.3132.4932.49211,300
Aug 03, 202232.8632.9932.5032.8532.85183,800
Aug 02, 202232.9433.5732.7732.8432.84235,600
Jul 29, 202232.7333.8232.7333.4933.49239,600
Jul 28, 202233.3433.7432.1632.6932.69330,400
Jul 27, 202233.3033.3032.4633.1733.17215,600
Jul 26, 202232.6133.4232.5733.3533.35141,000
Jul 25, 202232.0433.0232.0132.6132.61186,200
Jul 22, 202232.0832.6631.8031.8531.85248,100
Jul 21, 202232.4632.6431.6631.7431.74258,200
Jul 20, 202233.3233.3232.4232.5632.56182,200
Jul 19, 202233.4033.8632.8133.2433.24190,700
Jul 18, 202232.8833.6732.8533.3033.30270,400
Jul 15, 202232.1432.7531.6832.5032.50332,000
Jul 14, 202231.8432.5131.4732.0432.04511,500
Jul 13, 202230.9032.8130.6632.5932.59381,300
Jul 12, 202231.8532.2730.9430.9830.98531,700
Jul 11, 202233.3433.4532.3132.3232.32338,500
Jul 08, 202233.7833.8532.8233.5933.59350,000
Jul 07, 202234.3934.8633.5433.7033.70429,200
Jul 06, 202234.2534.3632.9533.5933.59639,300
Jul 05, 202233.2534.4233.1434.4234.42544,400
Jul 04, 202234.2934.5333.6334.0034.00222,500
Jun 30, 202234.5734.6733.6534.4834.48409,100
Jun 29, 202234.8235.1534.4434.8134.81385,800
Jun 28, 202235.7535.8434.4534.6334.63546,400
Jun 27, 202234.9935.7034.4535.4735.47385,900
Jun 24, 202233.9834.8233.7834.7534.75328,200
Jun 23, 202233.8634.2533.6334.0534.05494,400
Jun 22, 202235.2235.3134.0434.2834.281,079,700
Jun 21, 202236.0236.5835.8036.2036.20248,000
Jun 20, 202236.1336.1335.4735.8035.8097,800
Jun 17, 202235.4036.2534.3536.1336.13787,000
Jun 16, 202235.3135.4134.9035.3435.34597,200
Jun 15, 202236.7536.9335.6735.9735.97351,100
Jun 14, 202235.7936.3735.6836.1636.16370,200
Jun 13, 202235.7236.4435.2035.7035.70436,200
Jun 10, 202236.5437.1236.3536.8236.82197,000
Jun 09, 202237.3337.4936.8537.1737.17239,600
Jun 08, 202238.0238.5237.5037.5537.55355,500
Jun 07, 202237.9538.6437.3738.3938.39197,100
Jun 06, 202238.1838.9237.8738.2038.20338,600
Jun 03, 202237.3338.1236.9937.9837.98295,300
Jun 02, 202236.4638.1036.4137.6137.61505,500
Jun 01, 202236.1336.2435.2235.7035.70427,300
May 31, 202235.7536.4935.0335.5235.521,355,700
May 30, 202235.5935.8935.4835.5935.59117,800
May 27, 202235.8736.1035.3635.5335.53261,000
May 26, 202235.9136.3535.6535.7535.75177,700
May 25, 202235.5336.0435.0335.9135.91217,200
May 24, 202235.3636.2035.0735.9435.94329,300
May 20, 202235.8336.0034.8635.5035.50402,900
May 19, 202234.0435.7733.9635.7335.73743,700
May 18, 202235.7636.1133.8834.1634.16556,700
May 17, 202235.4236.0035.2035.9235.92532,100
May 16, 202234.0535.3033.8434.7734.77436,500
May 13, 202234.2134.4233.5134.0634.06842,700
May 12, 202234.2135.0632.8534.2234.22580,300
May 11, 202234.0035.9334.0034.3034.30852,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...