Canada markets closed

Trans Canada Gold Corp. (TTG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0050 (-2.94%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.17000.17000.16500.16500.165025,000
Jun. 23, 20210.18000.18000.17000.17000.170031,500
Jun. 22, 20210.18000.18000.18000.18000.1800-
Jun. 21, 20210.21000.21000.18000.18000.1800111,500
Jun. 18, 20210.18000.18000.17500.17500.175020,000
Jun. 17, 20210.20000.20000.17500.17500.1750105,500
Jun. 16, 20210.22000.24500.22000.24500.245056,000
Jun. 15, 20210.19000.23000.18000.23000.230042,750
Jun. 14, 20210.21500.21500.21000.21000.210095,000
Jun. 11, 20210.21000.21500.21000.21500.21502,100
Jun. 10, 20210.21500.21500.20500.21000.210061,500
Jun. 09, 20210.20000.20000.20000.20000.200010,000
Jun. 08, 20210.23000.23000.19000.19000.1900130,100
Jun. 07, 20210.24000.26000.23000.23000.2300181,000
Jun. 04, 20210.23000.23000.22000.22000.220022,200
Jun. 03, 20210.25000.25000.21000.24500.2450136,100
Jun. 02, 20210.20000.20000.20000.20000.2000-
Jun. 01, 20210.21000.21500.19500.20000.200061,500
May 31, 20210.21000.21000.21000.21000.2100-
May 28, 20210.17500.25000.17500.21000.210026,500
May 27, 20210.16000.16500.16000.16000.160032,500
May 26, 20210.16000.16000.16000.16000.160010,000
May 25, 20210.12500.12500.12000.12000.120010,000
May 21, 20210.14000.14000.12500.12500.125030,000
May 20, 20210.14000.14000.14000.14000.14005,000
May 19, 20210.16000.16000.10500.14000.140059,500
May 18, 20210.16000.16000.16000.16000.1600-
May 17, 20210.16500.18000.16000.16000.160010,000
May 14, 20210.15500.15500.15500.15500.1550-
May 13, 20210.15500.15500.15500.15500.1550-
May 12, 20210.15500.15500.15500.15500.15501,400
May 11, 20210.17000.17000.16500.16500.165023,411
May 10, 20210.17000.17000.17000.17000.1700-
May 07, 20210.17000.17000.16500.17000.17002,017,000
May 06, 20210.17000.17000.17000.17000.17005,000
May 05, 20210.16000.17000.16000.17000.170017,441
May 04, 20210.18000.18000.18000.18000.1800-
May 03, 20210.18000.18000.18000.18000.1800-
Apr. 30, 20210.18000.18000.18000.18000.1800-
Apr. 29, 20210.18000.18000.18000.18000.1800-
Apr. 28, 20210.18000.18000.18000.18000.1800-
Apr. 27, 20210.18000.18000.18000.18000.1800-
Apr. 26, 20210.18000.18000.18000.18000.1800-
Apr. 23, 20210.18000.18000.18000.18000.1800-
Apr. 22, 20210.18000.18000.18000.18000.180010,017
Apr. 21, 20210.17000.17000.17000.17000.17002,500
Apr. 20, 20210.17000.17000.16500.16500.165014,000
Apr. 19, 20210.18000.18000.18000.18000.18003,600
Apr. 16, 20210.19000.19000.19000.19000.190020,000
Apr. 15, 20210.19000.19000.19000.19000.1900-
Apr. 14, 20210.19000.19000.19000.19000.190010,000
Apr. 13, 20210.21000.21000.21000.21000.2100-
Apr. 12, 20210.21000.21000.21000.21000.2100500
Apr. 09, 20210.21000.21000.21000.21000.2100-
Apr. 08, 20210.19000.21000.19000.21000.210032,900
Apr. 07, 20210.20500.20500.20500.20500.2050-
Apr. 06, 20210.20000.20500.20000.20500.205010,000
Apr. 05, 20210.20000.20000.20000.20000.2000-
Apr. 01, 20210.18500.20000.18500.20000.20001,028
Mar. 31, 20210.22000.22000.22000.22000.2200-
Mar. 30, 20210.22000.22000.22000.22000.2200-
Mar. 29, 20210.22000.22000.22000.22000.2200-
Mar. 26, 20210.21000.22000.18000.22000.220010,250
Mar. 25, 20210.23000.23000.17000.17000.17002,200
Mar. 24, 20210.24000.24000.22000.22000.22004,700
Mar. 23, 20210.23000.23000.22000.22000.220027,500
Mar. 22, 20210.24000.24000.24000.24000.240010,000
Mar. 19, 20210.26000.26000.23000.25000.250014,000
Mar. 18, 20210.25000.25000.25000.25000.25003,500
Mar. 17, 20210.25000.25000.23000.23000.23007,000
Mar. 16, 20210.25000.25000.25000.25000.250014,500
Mar. 15, 20210.24500.24500.24500.24500.2450-
Mar. 12, 20210.23000.24500.23000.24500.245039,820
Mar. 11, 20210.23000.23000.23000.23000.230010,000
Mar. 10, 20210.22000.22000.22000.22000.2200-
Mar. 09, 20210.22000.22000.22000.22000.220048,500
Mar. 08, 20210.22000.22000.22000.22000.220027,440
Mar. 05, 20210.22000.24500.22000.24500.24505,500
Mar. 04, 20210.23000.23000.21000.21000.210024,000
Mar. 03, 20210.27500.27500.27500.27500.2750-
Mar. 02, 20210.24000.27500.22500.27500.275038,000
Mar. 01, 20210.28500.28500.28500.28500.28501,000
Feb. 26, 20210.23500.29000.23500.28500.285010,170
Feb. 25, 20210.29000.29000.29000.29000.2900-
Feb. 24, 20210.29000.29000.29000.29000.290010,917
Feb. 23, 20210.30000.30000.29000.29000.29004,500
Feb. 22, 20210.26500.30000.26500.26500.265029,938
Feb. 19, 20210.28000.28000.26500.26500.265029,500
Feb. 18, 20210.25500.28000.25500.28000.280099,037
Feb. 17, 20210.23000.24500.23000.23500.235084,475
Feb. 16, 20210.21500.22000.21500.22000.220029,690
Feb. 12, 20210.22000.23000.21500.21500.215072,600
Feb. 11, 20210.22000.24000.21500.22500.225041,580
Feb. 10, 20210.21500.22000.21500.22000.220031,018
Feb. 09, 20210.18000.21500.17000.21500.215054,775
Feb. 08, 20210.17000.19000.17000.19000.19002,500
Feb. 05, 20210.19000.19000.16500.19000.1900113,500
Feb. 04, 20210.18000.19000.17000.19000.190011,000
Feb. 03, 20210.18000.18000.18000.18000.1800-
Feb. 02, 20210.18000.18000.18000.18000.18002,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...