Canada markets closed

Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.53000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.56000.56000.53000.53000.5300105,300
Apr 17, 20240.56000.58000.53000.53000.5300115,934
Apr 16, 20240.59000.59000.55000.55000.550057,368
Apr 15, 20240.64000.64000.59000.59000.590069,950
Apr 12, 20240.58000.64000.57000.62000.6200334,742
Apr 11, 20240.52000.56000.52000.56000.560040,802
Apr 10, 20240.56000.56000.53000.54000.540075,433
Apr 09, 20240.57000.59000.55000.55000.5500151,517
Apr 08, 20240.58000.62000.53000.57000.5700201,605
Apr 05, 20240.49000.55000.46500.55000.5500165,698
Apr 04, 20240.49000.49000.45000.47500.4750152,654
Apr 03, 20240.47000.48500.46500.47500.475056,651
Apr 02, 20240.51000.52000.45000.45000.4500142,867
Apr 01, 20240.39000.49500.39000.49500.4950219,015
Mar 28, 20240.37000.39000.37000.39000.3900145,910
Mar 27, 20240.33500.38000.33500.36500.365067,123
Mar 26, 20240.34000.34000.33500.34000.340053,057
Mar 25, 20240.32500.33500.32500.33500.33508,817
Mar 22, 20240.31500.33000.31500.32500.325012,000
Mar 21, 20240.31000.32000.30000.32000.3200287,000
Mar 20, 20240.31000.31000.30500.30500.3050244,000
Mar 19, 20240.30500.30500.30500.30500.305095,500
Mar 18, 20240.31500.31500.30000.30000.3000724,000
Mar 15, 20240.30000.32000.29500.30500.305082,341
Mar 14, 20240.29000.30000.29000.29500.2950315,191
Mar 13, 20240.30000.30000.29500.30000.300097,000
Mar 12, 20240.30000.30000.28500.28500.2850529,100
Mar 11, 20240.30500.30500.29500.29500.295047,000
Mar 08, 20240.31000.31000.30000.30500.3050508,800
Mar 07, 20240.32000.32000.31000.31000.310043,000
Mar 06, 20240.31000.31500.30000.31500.3150144,670
Mar 05, 20240.31000.32000.29500.30000.3000267,000
Mar 04, 20240.31000.31000.30000.31000.3100125,000
Mar 01, 20240.31000.31000.30000.31000.310034,300
Feb 29, 20240.30000.31000.29500.29500.2950165,800
Feb 28, 20240.30000.31000.29500.30500.305033,041
Feb 27, 20240.30500.31000.30000.30000.300032,500
Feb 26, 20240.31500.31500.30500.30500.305022,496
Feb 23, 20240.30000.31000.30000.31000.310021,000
Feb 22, 20240.33000.33000.29500.30000.3000127,502
Feb 21, 20240.33500.33500.32000.33500.33508,000
Feb 20, 20240.33500.33500.33000.33500.33507,000
Feb 16, 20240.33000.33500.33000.33500.33503,505
Feb 15, 20240.33500.33500.32500.32500.32506,485
Feb 14, 20240.33500.33500.32500.32500.325010,500
Feb 13, 20240.34000.34000.33500.33500.33501,000
Feb 12, 20240.34000.34000.34000.34000.340014,500
Feb 09, 20240.33000.34000.33000.34000.340083,800
Feb 08, 20240.32500.33000.31000.33000.33009,000
Feb 07, 20240.36000.36000.32000.32500.325019,506
Feb 06, 20240.33000.33500.31000.33000.330073,402
Feb 05, 20240.31000.32000.30000.32000.32005,500
Feb 02, 20240.31000.31000.31000.31000.3100-
Feb 01, 20240.31000.31000.31000.31000.31006,150
Jan 31, 20240.32000.32500.31000.32000.320019,000
Jan 30, 20240.30000.32000.29500.32000.32007,700
Jan 29, 20240.31000.31000.29500.30000.30008,600
Jan 26, 20240.31000.31000.31000.31000.31005,000
Jan 25, 20240.31000.31500.30000.31500.31506,500
Jan 24, 20240.31500.32000.31500.32000.32005,146
Jan 23, 20240.31000.31500.31000.31500.31506,000
Jan 22, 20240.28500.32000.28500.31500.315047,500
Jan 19, 20240.30000.30000.29000.29500.295070,000
Jan 18, 20240.30000.31500.29000.31500.315012,000
Jan 17, 20240.32500.32500.30000.30500.305080,921
Jan 16, 20240.32000.32500.32000.32500.3250273,007
Jan 15, 20240.33000.33000.32000.32000.32007,800
Jan 12, 20240.31000.32000.31000.32000.320026,300
Jan 11, 20240.34500.34500.31000.31000.310021,800
Jan 10, 20240.33000.33000.33000.33000.33001,001
Jan 09, 20240.34500.34500.32000.32000.320028,402
Jan 08, 20240.33500.33500.33000.33000.33009,500
Jan 05, 20240.33500.33500.33500.33500.335052,420
Jan 04, 20240.33500.33500.33000.33000.330013,001
Jan 03, 20240.35000.35000.33500.33500.335016,800
Jan 02, 20240.32000.34500.32000.34000.340014,768
Dec 29, 20230.33500.33500.33000.33000.33003,000
Dec 28, 20230.32500.32500.32000.32000.320010,310
Dec 27, 20230.34500.34500.32000.32500.325087,515
Dec 22, 20230.35000.36000.31000.32000.320064,130
Dec 21, 20230.36000.36000.35000.35000.35005,800
Dec 20, 20230.37000.37000.35000.37000.370011,139
Dec 19, 20230.36500.37500.36500.37000.370015,100
Dec 18, 20230.36000.36000.36000.36000.360012,000
Dec 15, 20230.36500.36500.34500.36000.360046,270
Dec 14, 20230.35000.37000.35000.37000.370037,400
Dec 13, 20230.37500.37500.36000.36000.36008,200
Dec 12, 20230.37000.37000.36000.36500.365023,000
Dec 11, 20230.37000.37000.36000.36000.360020,722
Dec 08, 20230.36500.37000.36500.37000.37007,594
Dec 07, 20230.37000.37000.37000.37000.37005,500
Dec 06, 20230.36500.38000.36000.37000.370061,580
Dec 05, 20230.36000.38000.36000.37500.375032,511
Dec 04, 20230.37500.39000.37000.37000.3700117,460
Dec 01, 20230.37000.38000.36500.37500.375068,870
Nov 30, 20230.36500.38000.35000.35500.355070,225
Nov 29, 20230.34000.34000.34000.34000.340015,700
Nov 28, 20230.34500.34500.33000.34000.340023,182
Nov 27, 20230.35000.36000.33000.34500.345043,250
Nov 24, 20230.35000.35000.33000.34000.34008,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...