Canada markets close in 6 hours 4 minutes

Trans Canada Gold Corp. (TTG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
As of 12:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb. 01, 20210.18000.18000.18000.18000.180084,600
Jan. 29, 20210.18000.19000.18000.18000.180095,700
Jan. 28, 20210.18500.18500.18500.18500.185010,000
Jan. 27, 20210.19000.19000.19000.19000.1900-
Jan. 26, 20210.18500.19000.18500.19000.190015,000
Jan. 25, 20210.20000.20000.20000.20000.20003,500
Jan. 22, 20210.19000.20000.19000.20000.20006,500
Jan. 21, 20210.19000.19000.18000.18000.18005,000
Jan. 20, 20210.18000.18000.18000.18000.180010,375
Jan. 19, 20210.20000.20000.18500.18500.185022,000
Jan. 18, 20210.15000.19000.15000.19000.190098,400
Jan. 15, 20210.14000.14000.14000.14000.140014,000
Jan. 14, 20210.13500.13500.13500.13500.135024,000
Jan. 13, 20210.16000.16000.16000.16000.1600-
Jan. 12, 20210.16000.16000.16000.16000.16002,500
Jan. 11, 20210.16000.16000.16000.16000.1600-
Jan. 08, 20210.16000.16000.16000.16000.1600-
Jan. 07, 20210.17000.17000.16000.16000.16007,447
Jan. 06, 20210.18500.18500.18500.18500.1850-
Jan. 05, 20210.18500.18500.18500.18500.1850-
Jan. 04, 20210.18000.18500.18000.18500.185052,900
Dec. 31, 20200.17500.17500.17500.17500.1750-
Dec. 30, 20200.15500.17500.15500.17500.1750119,000
Dec. 29, 20200.16000.16000.16000.16000.16004,500
Dec. 24, 20200.16000.16000.16000.16000.1600500
Dec. 23, 20200.17500.17500.16000.16000.160018,800
Dec. 22, 20200.18000.18000.18000.18000.1800-
Dec. 21, 20200.18000.18000.18000.18000.18002,722
Dec. 18, 20200.18000.18000.18000.18000.18001,715
Dec. 17, 20200.17500.18000.16000.16000.160021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...