Canada Markets closed

Total Telcom Inc. (TTZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 12:08PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.12000.12000.12000.12000.120010,000
Nov 29, 20220.12000.12000.12000.12000.120039,100
Nov 28, 20220.12000.12000.12000.12000.1200-
Nov 25, 20220.12000.12000.12000.12000.1200-
Nov 24, 20220.12000.12000.12000.12000.1200-
Nov 23, 20220.11000.12000.11000.12000.12009,000
Nov 22, 20220.12000.12000.12000.12000.120010,000
Nov 21, 20220.10000.10000.10000.10000.1000-
Nov 18, 20220.10000.10000.10000.10000.1000-
Nov 17, 20220.10000.10000.10000.10000.1000-
Nov 16, 20220.10000.10000.10000.10000.1000-
Nov 15, 20220.11000.11000.10000.10000.1000106,000
Nov 14, 20220.11000.11000.11000.11000.110017,000
Nov 11, 20220.12000.12000.12000.12000.1200-
Nov 10, 20220.12000.12000.12000.12000.1200-
Nov 09, 20220.12000.12000.12000.12000.12002,100
Nov 08, 20220.12000.12000.12000.12000.1200-
Nov 07, 20220.12000.12000.12000.12000.120010,000
Nov 04, 20220.09000.09000.09000.09000.0900-
Nov 03, 20220.09000.09000.09000.09000.0900-
Nov 02, 20220.09000.09000.09000.09000.0900-
Nov 01, 20220.09000.09000.09000.09000.0900-
Oct 31, 20220.09000.09000.09000.09000.09001,100
Oct 28, 20220.09000.09000.09000.09000.0900-
Oct 27, 20220.09000.09000.09000.09000.0900-
Oct 26, 20220.09000.09000.09000.09000.0900-
Oct 25, 20220.09000.09000.09000.09000.09001,000
Oct 24, 20220.09000.09000.09000.09000.0900-
Oct 21, 20220.09000.09000.09000.09000.0900-
Oct 20, 20220.09000.09000.09000.09000.0900-
Oct 19, 20220.09000.09000.09000.09000.0900-
Oct 18, 20220.09000.09000.09000.09000.0900500
Oct 17, 20220.10000.10000.10000.10000.1000-
Oct 14, 20220.10000.10000.10000.10000.1000100
Oct 13, 20220.10000.10000.10000.10000.1000-
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.1000-
Oct 05, 20220.10000.10000.10000.10000.1000-
Oct 04, 20220.10000.10000.10000.10000.1000-
Oct 03, 20220.10000.10000.10000.10000.1000800
Sept 30, 20220.12000.12000.12000.12000.1200-
Sept 29, 20220.12000.12000.12000.12000.1200-
Sept 28, 20220.12000.12000.12000.12000.1200500
Sept 27, 20220.10000.10000.10000.10000.1000-
Sept 26, 20220.10000.10000.10000.10000.1000-
Sept 23, 20220.10000.10000.10000.10000.10002,000
Sept 22, 20220.11000.11000.11000.11000.11003,500
Sept 21, 20220.11000.11000.11000.11000.11003,600
Sept 20, 20220.13000.13000.13000.13000.1300-
Sept 19, 20220.13000.13000.13000.13000.1300400
Sept 16, 20220.13000.13000.13000.13000.1300-
Sept 15, 20220.13000.13000.13000.13000.1300-
Sept 14, 20220.13000.13000.13000.13000.130010,000
Sept 13, 20220.13000.13000.13000.13000.1300-
Sept 12, 20220.13000.13000.13000.13000.1300-
Sept 09, 20220.13000.13000.13000.13000.1300-
Sept 08, 20220.13000.13000.13000.13000.1300-
Sept 07, 20220.12000.13000.12000.13000.130055,500
Sept 06, 20220.11000.11000.11000.11000.1100-
Sept 02, 20220.11000.11000.11000.11000.1100-
Sept 01, 20220.11000.11000.11000.11000.1100-
Aug 31, 20220.11000.11000.11000.11000.110010,500
Aug 30, 20220.11000.11000.11000.11000.11001,200
Aug 29, 20220.09000.09000.09000.09000.090015,000
Aug 26, 20220.09000.09000.09000.09000.0900-
Aug 25, 20220.09000.09000.09000.09000.0900-
Aug 24, 20220.09000.09000.09000.09000.0900-
Aug 23, 20220.09000.09000.09000.09000.09006,800
Aug 22, 20220.09000.09000.09000.09000.0900900
Aug 19, 20220.09000.09000.09000.09000.0900-
Aug 18, 20220.09000.09000.09000.09000.0900-
Aug 17, 20220.09000.09000.09000.09000.0900-
Aug 16, 20220.09000.09000.09000.09000.0900-
Aug 15, 20220.09000.09000.09000.09000.0900-
Aug 12, 20220.09000.09000.09000.09000.0900-
Aug 11, 20220.09000.09000.09000.09000.0900-
Aug 10, 20220.09000.09000.09000.09000.0900100
Aug 09, 20220.09000.09000.09000.09000.0900-
Aug 08, 20220.09000.09000.09000.09000.0900-
Aug 05, 20220.09000.09000.09000.09000.0900-
Aug 04, 20220.09000.09000.09000.09000.0900-
Aug 03, 20220.09000.09000.09000.09000.0900-
Aug 02, 20220.09000.09000.09000.09000.09001,000
Jul 29, 20220.09000.10000.09000.10000.100022,000
Jul 28, 20220.09000.09000.09000.09000.0900-
Jul 27, 20220.09000.09000.09000.09000.0900-
Jul 26, 20220.09000.09000.09000.09000.0900-
Jul 25, 20220.09000.09000.09000.09000.0900-
Jul 22, 20220.09000.09000.09000.09000.0900-
Jul 21, 20220.09000.09000.09000.09000.0900-
Jul 20, 20220.09000.09000.09000.09000.0900-
Jul 19, 20220.09000.09000.09000.09000.0900-
Jul 18, 20220.09000.09000.09000.09000.0900-
Jul 15, 20220.09000.09000.09000.09000.09009,000
Jul 14, 20220.09000.09000.08000.09000.090088,000
Jul 13, 20220.10000.10000.10000.10000.1000-
Jul 12, 20220.10000.10000.10000.10000.1000600
Jul 11, 20220.10000.10000.10000.10000.100045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...