Canada markets open in 5 hours 15 minutes

(TSLL)

. Currency in USD
Add to watchlist
- (-)
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20247.998.327.818.278.2730,232,500
Jun 25, 20240.082 Dividend
Jun 24, 20248.158.447.937.957.8733,800,800
Jun 21, 20247.908.057.777.977.8927,380,900
Jun 20, 20248.138.187.707.857.7730,462,700
Jun 18, 20248.318.357.938.168.0836,081,700
Jun 17, 20247.588.507.518.388.2962,758,000
Jun 14, 20248.278.287.497.577.4952,759,100
Jun 13, 20248.498.717.887.997.9179,826,100
Jun 12, 20247.057.816.947.557.4744,203,400
Jun 11, 20247.287.346.737.016.9430,228,600
Jun 10, 20247.477.687.217.277.2029,481,400
Jun 07, 20247.477.747.427.587.5027,295,600
Jun 06, 20247.347.787.197.647.5632,281,800
Jun 05, 20247.427.487.147.397.3129,303,700
Jun 04, 20247.377.627.317.377.2926,936,400
Jun 03, 20247.658.047.347.517.4333,021,500
May 31, 20247.707.857.297.657.5725,382,500
May 30, 20247.708.067.437.737.6537,188,800
May 29, 20247.347.677.327.517.4319,278,300
May 28, 20247.517.697.247.567.4830,125,000
May 24, 20247.427.847.327.777.6924,708,600
May 23, 20248.038.037.277.327.2434,682,900
May 22, 20248.138.227.707.897.8129,065,600
May 21, 20247.518.497.478.478.3842,028,200
May 20, 20247.717.737.367.497.4124,973,300
May 17, 20247.377.897.307.707.6221,559,400
May 16, 20247.437.567.197.477.3919,002,200
May 15, 20247.947.947.347.427.3431,152,200
May 14, 20247.477.897.437.727.6430,459,800
May 13, 20247.097.547.017.257.1822,826,500
May 10, 20247.377.376.916.986.9123,021,600
May 09, 20247.547.577.217.277.2019,144,300
May 08, 20247.247.637.127.527.4425,615,100
May 07, 20248.218.277.747.787.7028,376,900
May 06, 20248.348.678.198.438.3428,900,500
May 03, 20248.188.437.868.118.0324,766,800
May 02, 20248.268.417.658.017.9328,878,400
May 01, 20248.198.547.928.017.9325,947,200
Apr 30, 20248.689.048.278.338.2435,221,700
Apr 29, 20248.879.768.549.369.2683,315,400
Apr 26, 20247.227.496.997.157.0828,773,400
Apr 25, 20246.407.386.357.347.2632,858,700
Apr 24, 20246.747.116.336.666.5948,473,700
Apr 23, 20245.285.575.125.395.3331,842,300
Apr 22, 20245.085.374.945.195.1430,524,700
Apr 19, 20245.715.865.515.575.5120,469,300
Apr 18, 20245.905.975.705.795.7329,993,700
Apr 17, 20246.416.476.106.246.1819,584,300
Apr 16, 20246.366.476.106.386.3120,733,100
Apr 15, 20247.527.566.736.756.6825,246,300
Apr 12, 20247.717.857.537.597.5114,495,400
Apr 11, 20247.758.047.387.937.8520,386,900
Apr 10, 20247.817.977.517.677.5930,492,700
Apr 09, 20247.808.367.708.158.0724,272,000
Apr 08, 20247.497.937.357.817.7317,545,700
Apr 05, 20247.497.646.727.117.0433,438,600
Apr 04, 20247.588.217.397.677.5924,620,300
Apr 03, 20247.067.477.007.447.3611,147,700
Apr 02, 20247.117.387.007.297.2120,945,000
Apr 01, 20248.158.187.738.088.0011,188,600
Mar 28, 20248.238.388.088.118.0310,504,900
Mar 27, 20248.538.558.148.408.3112,726,600
Mar 26, 20248.328.728.248.278.1819,945,500
Mar 25, 20247.658.097.657.927.8410,849,100
Mar 22, 20247.517.827.497.797.7111,316,600
Mar 21, 20248.188.307.867.947.8611,960,600
Mar 20, 20247.968.187.808.148.0613,965,700
Mar 19, 20247.907.947.577.857.7713,277,900
Mar 19, 20240.079 Dividend
Mar 18, 20247.848.167.568.107.9421,082,100
Mar 15, 20247.387.517.217.407.2512,536,100
Mar 14, 20247.697.937.197.347.1924,952,500
Mar 13, 20248.078.287.807.827.6621,291,100
Mar 12, 20248.418.528.038.408.2314,022,500
Mar 11, 20248.248.778.218.418.2413,013,800
Mar 08, 20248.698.778.198.248.0817,310,000
Mar 07, 20248.178.578.138.488.3117,508,800
Mar 06, 20248.578.688.138.348.1719,731,800
Mar 05, 20248.808.928.418.648.4716,793,100
Mar 04, 20249.9810.059.079.189.0022,511,600
Mar 01, 202410.1210.439.9710.2810.079,954,500
Feb 29, 202410.4110.489.9710.2310.0311,498,200
Feb 28, 202410.1210.509.9810.2510.0513,613,100
Feb 27, 202410.4010.529.9610.089.8814,279,200
Feb 26, 20249.5110.239.5110.069.8615,264,400
Feb 23, 20249.769.929.489.509.3110,826,700
Feb 22, 20249.679.989.469.909.7013,632,500
Feb 21, 20249.6110.079.519.729.5312,739,500
Feb 20, 20249.8410.019.309.659.4615,449,200
Feb 16, 202410.3110.369.9210.129.9218,912,700
Feb 15, 20249.3410.209.3110.169.9622,307,500
Feb 14, 20249.049.328.929.319.1212,075,200
Feb 13, 20248.969.208.828.968.7814,555,500
Feb 12, 20249.589.769.209.269.0814,909,600
Feb 09, 20249.449.729.389.689.4912,983,900
Feb 08, 20249.349.549.099.389.1913,333,900
Feb 07, 20249.309.408.889.259.0716,849,500
Feb 06, 20248.499.168.499.058.8714,278,200
Feb 05, 20249.009.038.328.778.5920,867,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...