Canada markets closed

Titanium Transportation Group Inc. (TTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.1400+0.1400 (+3.50%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20214.00004.15004.00004.14004.1400111,692
May 07, 20214.13004.15003.97004.00004.000056,900
May 06, 20213.96004.15003.96004.11004.110076,500
May 05, 20213.99004.00003.96004.00004.000036,500
May 04, 20214.00004.02003.96003.99003.990019,100
May 03, 20213.90004.00003.90003.99003.990032,200
Apr. 30, 20213.99004.03003.90003.95003.950054,700
Apr. 29, 20213.85004.00003.84003.98003.9800108,100
Apr. 28, 20213.90003.96003.83003.94003.940033,400
Apr. 27, 20213.90003.90003.80003.88003.880027,100
Apr. 26, 20213.80003.90003.76003.90003.900033,500
Apr. 23, 20213.93003.94003.80003.80003.80006,500
Apr. 22, 20213.99003.99003.76003.85003.850041,600
Apr. 21, 20213.97004.00003.90003.98003.980019,900
Apr. 20, 20213.80003.85003.69003.81003.8100101,300
Apr. 19, 20213.95003.99003.80003.81003.810060,700
Apr. 16, 20214.02004.03003.95003.96003.9600210,200
Apr. 15, 20214.05004.07004.02004.02004.020047,800
Apr. 14, 20214.15004.15004.01004.06004.060032,800
Apr. 13, 20213.98004.15003.98004.15004.150096,300
Apr. 12, 20214.00004.00003.98004.00004.0000119,100
Apr. 09, 20214.00004.00003.96003.98003.980022,600
Apr. 08, 20213.99003.99003.95003.96003.960032,700
Apr. 07, 20213.91004.01003.91003.95003.950061,500
Apr. 06, 20214.00004.00003.91003.99003.9900110,600
Apr. 05, 20213.86003.99003.80003.99003.9900476,000
Apr. 01, 20213.89003.89003.78003.82003.8200254,500
Mar. 31, 20213.70003.75003.69003.75003.7500274,300
Mar. 30, 20213.52003.70003.52003.70003.700025,500
Mar. 29, 20213.70003.70003.63003.69003.690010,600
Mar. 26, 20213.68003.70003.63003.70003.700016,000
Mar. 25, 20213.70003.70003.62003.66003.660079,400
Mar. 24, 20213.70003.70003.69003.70003.700048,100
Mar. 23, 20213.70003.70003.66003.70003.700010,500
Mar. 22, 20213.70003.70003.60003.69003.690077,100
Mar. 19, 20213.74003.74003.55003.59003.590053,500
Mar. 18, 20213.60003.75003.52003.75003.7500161,000
Mar. 17, 20213.66003.66003.44003.55003.550034,800
Mar. 16, 20213.63003.69003.49003.65003.650074,500
Mar. 15, 20213.72003.72003.64003.66003.660044,500
Mar. 12, 20213.75003.75003.68003.72003.720045,100
Mar. 11, 20213.71003.75003.60003.73003.7300211,600
Mar. 10, 20213.99004.15003.93503.99003.9900176,700
Mar. 09, 20213.80003.86003.78003.86003.860044,200
Mar. 08, 20213.80003.80003.75003.75003.750012,300
Mar. 05, 20213.75003.81003.75003.75003.750025,600
Mar. 04, 20213.91003.91003.70003.80003.800042,700
Mar. 03, 20213.90003.96003.90003.90003.900024,400
Mar. 02, 20213.99003.99003.80003.90003.900037,400
Mar. 01, 20213.99003.99003.89003.98003.9800159,200
Feb. 26, 20213.96003.99003.63003.88503.885055,500
Feb. 25, 20213.80003.96003.75003.94003.940014,700
Feb. 25, 20210.02 Dividend
Feb. 24, 20213.60003.80003.59503.80003.7800342,500
Feb. 23, 20213.60003.65003.33003.55003.531388,000
Feb. 22, 20213.28003.79003.28003.66003.640759,000
Feb. 19, 20213.85003.96003.75003.75003.730382,700
Feb. 18, 20214.00004.01003.80003.80003.780033,500
Feb. 17, 20213.84004.00003.82003.89003.869570,200
Feb. 16, 20213.74004.00003.74003.83003.809867,000
Feb. 12, 20213.79003.79003.65003.79003.7701137,500
Feb. 11, 20213.50003.74003.50003.65003.630819,200
Feb. 10, 20213.80003.80003.50003.55003.531379,100
Feb. 09, 20214.00004.00003.72003.74003.7203439,000
Feb. 08, 20214.15004.15003.99003.99003.9690173,800
Feb. 05, 20213.25004.34003.25003.95003.9292193,100
Feb. 04, 20213.25003.25003.24003.25003.232939,600
Feb. 03, 20213.25003.25003.20003.25003.232958,200
Feb. 02, 20213.17003.17003.15003.17003.153317,200
Feb. 01, 20213.10003.20003.10003.20003.183256,500
Jan. 29, 20213.05003.10002.98003.10003.0837171,200
Jan. 28, 20212.95003.10002.93003.00002.9842202,600
Jan. 27, 20213.00003.00002.93002.93002.91464,900
Jan. 26, 20213.00003.00002.97002.97002.95447,000
Jan. 25, 20213.00003.00002.96002.96002.94442,400
Jan. 22, 20212.99002.99002.89002.93002.91461,200
Jan. 21, 20212.87003.04002.87003.00002.98422,500
Jan. 20, 20212.83002.83002.75002.83002.815168,200
Jan. 19, 20212.82002.83002.76002.78002.765410,900
Jan. 18, 20212.90002.90002.75002.86002.844926,200
Jan. 15, 20213.14003.14003.02003.05003.033915,900
Jan. 14, 20212.99003.15002.80003.05003.033917,100
Jan. 13, 20212.73002.93002.62002.93002.914640,300
Jan. 12, 20212.68002.70002.61002.61002.596379,800
Jan. 11, 20212.69002.69002.65002.65002.636150,000
Jan. 08, 20212.69002.69002.63002.68002.665932,000
Jan. 07, 20212.51002.67002.51002.67002.655915,400
Jan. 06, 20212.70002.70002.65002.65002.636116,100
Jan. 05, 20212.70002.74002.57002.57002.556526,400
Jan. 04, 20212.49002.70002.49002.70002.685841,700
Dec. 31, 20202.47002.50002.47002.50002.486817,700
Dec. 30, 20202.48002.48002.45002.48002.466910,400
Dec. 29, 20202.47002.48002.43002.47002.45707,600
Dec. 24, 20202.40002.47002.40002.47002.45702,900
Dec. 23, 20202.48002.48002.43002.47002.45701,700
Dec. 22, 20202.45002.48002.43002.48002.466921,500
Dec. 21, 20202.40002.48002.40002.42002.407352,400
Dec. 18, 20202.45002.49002.42002.42002.40733,700
Dec. 17, 20202.42002.42002.42002.42002.4073-
Dec. 16, 20202.49002.49002.42002.42002.40731,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...