Canada markets closed

Turquoise Hill Resources Ltd. (TRQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.75+0.70 (+2.06%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 202233.9034.1732.8433.8833.88682,500
May 09, 202235.1835.6233.4233.4733.47686,200
May 06, 202235.3535.9935.1435.7635.76341,000
May 05, 202235.9035.9134.6735.5435.54538,800
May 04, 202236.1236.1235.1535.7535.75402,300
May 03, 202235.9036.4435.8636.1336.13434,600
May 02, 202234.6735.6834.5335.6635.66426,200
Apr 29, 202235.9735.9734.6435.0535.05565,800
Apr 28, 202236.0636.2835.5035.7235.72424,100
Apr 27, 202236.9037.2535.5536.0536.05313,400
Apr 26, 202237.2537.2535.8736.0636.06336,400
Apr 25, 202235.8537.3535.6637.1037.10542,900
Apr 22, 202236.0036.5835.8836.4436.44488,500
Apr 21, 202236.8136.8135.7336.3536.35468,200
Apr 20, 202236.7737.1635.8936.9336.93312,100
Apr 19, 202236.7437.4636.4137.4137.41385,600
Apr 18, 202237.5037.8637.0637.1537.15198,800
Apr 14, 202238.5938.6137.3037.3037.30239,000
Apr 13, 202237.7238.9137.7038.5838.58289,400
Apr 12, 202238.0338.6837.4737.4937.49407,300
Apr 11, 202237.7337.9336.9337.6637.66199,000
Apr 08, 202238.3038.6537.0237.6437.64351,900
Apr 07, 202237.4938.0937.2538.0938.09133,100
Apr 06, 202237.8737.9637.0037.3437.34205,100
Apr 05, 202238.3438.3437.1237.7237.72307,700
Apr 04, 202238.4538.4537.9338.3138.31148,300
Apr 01, 202237.5238.4837.5238.3538.35123,700
Mar 31, 202237.9538.1737.2737.5437.54165,400
Mar 30, 202237.6738.2037.4137.9837.98152,200
Mar 29, 202236.9237.7536.5037.4837.48163,300
Mar 28, 202237.5137.7436.4937.5737.57198,700
Mar 25, 202237.7537.8237.0037.6837.68134,000
Mar 24, 202237.5338.3037.3137.8537.85349,000
Mar 23, 202237.0338.5336.7837.3037.30402,100
Mar 22, 202236.8337.2536.5136.8036.80380,600
Mar 21, 202236.0037.0836.0036.6636.66515,600
Mar 18, 202233.9436.9233.7635.6335.631,345,800
Mar 17, 202233.8534.2133.7033.8433.84492,100
Mar 16, 202234.1134.1133.6133.8733.87760,800
Mar 15, 202233.5934.1433.5434.1034.101,206,200
Mar 14, 202234.0734.1233.8534.0234.022,134,100
Mar 11, 202225.9326.1425.5025.6825.68146,800
Mar 10, 202225.1626.4125.1226.3926.39145,900
Mar 09, 202224.6325.2624.0025.2025.20272,700
Mar 08, 202224.8825.9024.2225.0825.08311,900
Mar 07, 202226.1626.7024.6424.8024.80262,200
Mar 04, 202227.0127.0526.0026.4226.42248,400
Mar 03, 202227.2127.8425.4826.3426.34421,000
Mar 02, 202226.9626.9726.0926.3026.30176,400
Mar 01, 202226.3126.9925.9126.5826.58259,900
Feb 28, 202226.5326.6226.0126.0726.07453,200
Feb 25, 202225.0426.9825.0426.6926.69349,400
Feb 24, 202224.5225.6224.2925.0925.09273,200
Feb 23, 202226.1126.1125.2025.2925.29153,000
Feb 22, 202225.7826.2325.6925.9125.91112,500
Feb 18, 202226.1726.4025.9026.0326.03162,200
Feb 17, 202226.6526.7525.9626.1326.13109,200
Feb 16, 202226.9427.4026.6326.6426.64140,100
Feb 15, 202225.8327.0725.7926.9126.91149,400
Feb 14, 202225.2426.2525.0026.0526.05142,700
Feb 11, 202225.1026.3925.0126.1526.15166,300
Feb 10, 202225.4326.5425.3825.5025.50178,300
Feb 09, 202225.0825.4524.8225.3225.32127,000
Feb 08, 202224.3624.9524.2124.8624.8697,300
Feb 07, 202223.7524.5323.4624.2824.28128,300
Feb 04, 202222.4123.8922.4123.6923.69193,000
Feb 03, 202222.7322.8122.3022.4622.46131,500
Feb 02, 202223.0823.1022.6222.7722.77163,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...