Canada markets close in 6 hours 13 minutes

Trans Canada Gold Corp. (TTG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 02:59PM EST. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.04000.04000.04000.04000.040043,000
Dec 05, 20220.04000.04000.04000.04000.04001,800
Dec 02, 20220.05000.05000.05000.05000.05004,200
Dec 01, 20220.05000.05000.05000.05000.0500-
Nov 30, 20220.05000.05000.05000.05000.050016,000
Nov 29, 20220.04500.04500.04000.04000.04002,000
Nov 28, 20220.04500.04500.04500.04500.045017,001
Nov 25, 20220.04500.04500.04500.04500.045030,250
Nov 24, 20220.05000.05000.04500.04500.045011,000
Nov 23, 20220.04500.04500.04500.04500.0450-
Nov 22, 20220.04500.04500.04500.04500.045025,055
Nov 21, 20220.04500.04500.04500.04500.045010,000
Nov 18, 20220.05000.05000.05000.05000.05002,222
Nov 17, 20220.04500.04500.04500.04500.04506,000
Nov 16, 20220.04500.04500.04500.04500.045013,000
Nov 15, 20220.05500.05500.05500.05500.05501,000
Nov 14, 20220.05000.05000.05000.05000.0500-
Nov 11, 20220.04500.05000.04500.05000.050024,000
Nov 10, 20220.04000.07000.03500.04500.0450330,000
Nov 09, 20220.03500.03500.03500.03500.035083,000
Nov 08, 20220.04500.04500.04500.04500.0450-
Nov 07, 20220.04500.04500.04500.04500.04503,111
Nov 04, 20220.03500.03500.03500.03500.0350-
Nov 03, 20220.03500.03500.03500.03500.0350-
Nov 02, 20220.03500.03500.03500.03500.0350-
Nov 01, 20220.03500.03500.03500.03500.0350-
Oct 31, 20220.03500.03500.03500.03500.0350-
Oct 28, 20220.04500.04500.03500.03500.035011,000
Oct 27, 20220.04000.04000.04000.04000.04005,500
Oct 26, 20220.04000.04000.04000.04000.04008,000
Oct 25, 20220.03500.04000.03000.04000.0400149,000
Oct 24, 20220.04500.04500.04500.04500.0450-
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.04500.04500.04500.04500.045021,651
Oct 18, 20220.04500.04500.04500.04500.0450-
Oct 17, 20220.04500.04500.04500.04500.04501,200
Oct 14, 20220.05500.05500.05500.05500.0550-
Oct 13, 20220.05500.05500.05500.05500.0550-
Oct 12, 20220.05500.05500.05500.05500.05503,000
Oct 11, 20220.05000.05500.05000.05000.050045,000
Oct 07, 20220.05000.05000.05000.05000.050061,500
Oct 06, 20220.04500.04500.04500.04500.0450-
Oct 05, 20220.04500.04500.04500.04500.045014,000
Oct 04, 20220.04000.04000.04000.04000.04003,000
Oct 03, 20220.04500.04500.04500.04500.045026,000
Sept 30, 20220.04000.04000.04000.04000.0400-
Sept 29, 20220.04000.04000.04000.04000.04008,000
Sept 28, 20220.04000.04000.04000.04000.0400-
Sept 27, 20220.04000.04000.04000.04000.040020,000
Sept 26, 20220.03500.04000.03500.03500.035010,200
Sept 23, 20220.04500.04500.04500.04500.0450-
Sept 22, 20220.04500.04500.04500.04500.04501,043
Sept 21, 20220.04000.04000.04000.04000.04009,000
Sept 20, 20220.04000.04000.04000.04000.0400-
Sept 19, 20220.04000.04000.04000.04000.0400-
Sept 16, 20220.04000.04000.04000.04000.040025,516
Sept 15, 20220.03500.03500.03500.03500.0350-
Sept 14, 20220.03500.03500.03500.03500.0350-
Sept 13, 20220.03500.03500.03500.03500.0350-
Sept 12, 20220.03500.03500.03500.03500.03501,523
Sept 09, 20220.04000.04000.03500.03500.0350207,000
Sept 08, 20220.05000.05000.03500.03500.035030,900
Sept 07, 20220.05000.05000.05000.05000.0500-
Sept 06, 20220.05000.05000.05000.05000.05003,000
Sept 02, 20220.04000.04000.04000.04000.0400-
Sept 01, 20220.04000.04000.04000.04000.0400-
Aug 31, 20220.04000.04000.04000.04000.0400-
Aug 30, 20220.04500.04500.04000.04000.040075,005
Aug 29, 20220.05000.05000.05000.05000.05002,300
Aug 26, 20220.06500.06500.06500.06500.0650-
Aug 25, 20220.06500.06500.06500.06500.0650-
Aug 24, 20220.06500.06500.06500.06500.0650-
Aug 23, 20220.06000.06500.06000.06500.065012,080
Aug 22, 20220.06000.06000.06000.06000.0600-
Aug 19, 20220.06000.06000.06000.06000.06007,000
Aug 18, 20220.05500.05500.05500.05500.05501,264
Aug 17, 20220.05500.05500.05000.05000.05004,287
Aug 16, 20220.05000.05000.05000.05000.0500-
Aug 15, 20220.05000.05000.05000.05000.0500-
Aug 12, 20220.05000.05000.05000.05000.0500-
Aug 11, 20220.05000.05000.05000.05000.050012,008
Aug 10, 20220.04500.04500.04500.04500.0450-
Aug 09, 20220.04500.04500.04500.04500.04508,000
Aug 08, 20220.04500.04500.04500.04500.04501,200
Aug 05, 20220.04500.04500.03500.03500.035042,112
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.05000.05000.05000.05002,000
Jul 29, 20220.04500.04500.04500.04500.0450-
Jul 28, 20220.04500.04500.04500.04500.0450-
Jul 27, 20220.04500.04500.04500.04500.045020,101
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.0500-
Jul 21, 20220.05000.05000.05000.05000.0500-
Jul 20, 20220.05000.05000.05000.05000.0500-
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...