Total Telcom Inc. (TTZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

-0.0150

(-4.92%)

At close: 02:23PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	20,500
Apr 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
Apr 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 24, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	31,600
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	60,500
Apr 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	29,400
Apr 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	800
Apr 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	50,000
Apr 16, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	19,100
Apr 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Apr 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,400
Apr 11, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	44,200
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Apr 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Apr 03, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,000
Apr 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 01, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	48,800
Mar 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,600
Mar 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	14,100
Mar 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Mar 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Mar 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Mar 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Mar 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	26,600
Mar 08, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	16,000
Mar 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 06, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	68,500
Mar 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	28,500
Mar 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Mar 01, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	111,000
Feb 29, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	86,900
Feb 28, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	371,100
Feb 27, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	21,400
Feb 26, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	11,300
Feb 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
Feb 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,500
Feb 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	16,000
Feb 16, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	6,000
Feb 15, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	25,700
Feb 14, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	10,700
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,600
Feb 09, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	41,500
Feb 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Feb 07, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	33,000
Feb 06, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	1,500
Feb 05, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	48,500
Feb 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,600
Jan 31, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	89,600
Jan 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jan 29, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	28,000
Jan 26, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	51,000
Jan 25, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	24,500
Jan 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
Jan 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Jan 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	32,300
Jan 19, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	59,000
Jan 18, 2024	0.4300	0.4300	0.3900	0.4100	0.4100	138,400
Jan 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jan 16, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	24,100
Jan 15, 2024	0.4600	0.4600	0.4100	0.4400	0.4400	156,800
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 11, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	8,000
Jan 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Jan 09, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	3,000
Jan 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Jan 03, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	3,000
Jan 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Dec 29, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	3,200
Dec 28, 2023	0.4600	0.4900	0.4600	0.4900	0.4900	22,700
Dec 27, 2023	0.5000	0.5000	0.4500	0.4500	0.4500	23,600
Dec 22, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Dec 21, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Dec 20, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	7,000
Dec 19, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Dec 18, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	37,100
Dec 15, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	11,500
Dec 14, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	26,500
Dec 13, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	71,000
Dec 12, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	94,500
Dec 11, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	102,500
Dec 08, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	82,200
Dec 07, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	55,000
Dec 06, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.04%)

CRUDE OIL81.21-0.72(-0.88%)

Bitcoin CAD82,527.48-4,601.80(-5.28%)

Total Telcom Inc. (TTZ.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.04%)

CRUDE OIL
81.21
-0.72(-0.88%)

Bitcoin CAD
82,527.48
-4,601.80(-5.28%)