Canada markets closed

Total Telcom Inc. (TTZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 2:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.12000.13000.12000.13000.130031,500
May 07, 20210.13000.13000.13000.13000.1300-
May 06, 20210.13000.13000.13000.13000.130050,000
May 05, 20210.13000.13000.13000.13000.1300-
May 04, 20210.13000.13000.13000.13000.130013,700
May 03, 20210.13000.13000.13000.13000.13009,500
Apr. 30, 20210.13000.13000.13000.13000.13007,500
Apr. 29, 20210.13000.13000.13000.13000.1300-
Apr. 28, 20210.13000.13000.13000.13000.1300-
Apr. 27, 20210.13000.13000.13000.13000.130010,000
Apr. 26, 20210.13000.13000.13000.13000.130015,000
Apr. 23, 20210.13000.13000.13000.13000.1300-
Apr. 22, 20210.13000.13000.13000.13000.13009,500
Apr. 21, 20210.13000.13000.13000.13000.13007,500
Apr. 20, 20210.13000.13000.13000.13000.130010,000
Apr. 19, 20210.13000.13000.13000.13000.13003,500
Apr. 16, 20210.13000.13000.13000.13000.13006,000
Apr. 15, 20210.13000.13000.13000.13000.1300-
Apr. 14, 20210.14000.14000.13000.13000.130010,000
Apr. 13, 20210.14000.14000.14000.14000.14004,100
Apr. 12, 20210.14000.14000.14000.14000.14003,500
Apr. 09, 20210.14000.14000.14000.14000.14002,200
Apr. 08, 20210.14000.14000.14000.14000.1400-
Apr. 07, 20210.14000.14000.14000.14000.1400-
Apr. 06, 20210.14000.14000.14000.14000.14003,000
Apr. 05, 20210.17000.17000.17000.17000.1700-
Apr. 01, 20210.17000.17000.17000.17000.1700-
Mar. 31, 20210.17000.17000.17000.17000.1700-
Mar. 30, 20210.17000.17000.17000.17000.1700-
Mar. 29, 20210.17000.17000.17000.17000.1700-
Mar. 26, 20210.17000.17000.17000.17000.1700-
Mar. 25, 20210.17000.17000.17000.17000.1700-
Mar. 24, 20210.17000.17000.17000.17000.1700-
Mar. 23, 20210.17000.17000.17000.17000.1700-
Mar. 22, 20210.17000.17000.17000.17000.1700500
Mar. 19, 20210.17000.17000.17000.17000.1700-
Mar. 18, 20210.17000.17000.17000.17000.1700-
Mar. 17, 20210.17000.17000.17000.17000.1700-
Mar. 16, 20210.17000.17000.17000.17000.1700500
Mar. 15, 20210.17000.17000.17000.17000.1700-
Mar. 12, 20210.17000.17000.17000.17000.1700200
Mar. 11, 20210.17000.17000.17000.17000.1700-
Mar. 10, 20210.17000.17000.17000.17000.1700-
Mar. 09, 20210.17000.17000.17000.17000.17005,400
Mar. 08, 20210.19000.19000.19000.19000.19002,000
Mar. 05, 20210.19000.19000.19000.19000.1900900
Mar. 04, 20210.16000.16000.16000.16000.16009,000
Mar. 03, 20210.16000.16000.16000.16000.160024,500
Mar. 02, 20210.14000.14000.14000.14000.1400-
Mar. 01, 20210.14000.14000.14000.14000.14001,000
Feb. 26, 20210.14000.14000.14000.14000.1400-
Feb. 25, 20210.14000.14000.14000.14000.1400-
Feb. 24, 20210.14000.14000.14000.14000.1400-
Feb. 23, 20210.15000.15000.14000.14000.140035,500
Feb. 22, 20210.17000.17000.17000.17000.17001,100
Feb. 19, 20210.14000.14000.14000.14000.1400-
Feb. 18, 20210.14000.14000.14000.14000.1400-
Feb. 17, 20210.14000.14000.14000.14000.1400900
Feb. 16, 20210.14000.15000.14000.15000.15002,500
Feb. 12, 20210.18000.18000.15000.15000.150022,100
Feb. 11, 20210.17000.17000.16000.16000.160016,600
Feb. 10, 20210.14000.14000.14000.14000.1400-
Feb. 09, 20210.14000.16000.14000.14000.140010,000
Feb. 08, 20210.14000.14000.14000.14000.14004,500
Feb. 05, 20210.14000.14000.14000.14000.14001,000
Feb. 04, 20210.14000.14000.14000.14000.1400500
Feb. 03, 20210.14000.14000.14000.14000.14004,300
Feb. 02, 20210.14000.14000.14000.14000.14001,000
Feb. 01, 20210.14000.14000.14000.14000.1400-
Jan. 29, 20210.14000.14000.14000.14000.1400-
Jan. 28, 20210.14000.14000.14000.14000.1400-
Jan. 27, 20210.14000.14000.14000.14000.14002,000
Jan. 26, 20210.17000.17000.17000.17000.1700-
Jan. 25, 20210.17000.17000.17000.17000.1700-
Jan. 22, 20210.17000.17000.17000.17000.1700-
Jan. 21, 20210.17000.17000.17000.17000.1700-
Jan. 20, 20210.16000.17000.16000.17000.17008,000
Jan. 19, 20210.15000.15000.15000.15000.1500-
Jan. 18, 20210.15000.15000.15000.15000.1500-
Jan. 15, 20210.15000.15000.15000.15000.1500-
Jan. 14, 20210.15000.15000.15000.15000.1500-
Jan. 13, 20210.15000.15000.15000.15000.15005,000
Jan. 12, 20210.15000.15000.15000.15000.1500-
Jan. 11, 20210.15000.15000.15000.15000.1500500
Jan. 08, 20210.15000.15000.15000.15000.150015,000
Jan. 07, 20210.16000.16000.16000.16000.1600-
Jan. 06, 20210.16000.16000.16000.16000.16004,100
Jan. 05, 20210.16000.16000.16000.16000.1600-
Jan. 04, 20210.16000.16000.16000.16000.160015,500
Dec. 31, 20200.12000.12000.12000.12000.1200-
Dec. 30, 20200.12000.12000.12000.12000.1200-
Dec. 29, 20200.12000.12000.12000.12000.1200-
Dec. 24, 20200.12000.12000.12000.12000.1200-
Dec. 23, 20200.12000.12000.12000.12000.120026,000
Dec. 22, 20200.14000.14000.14000.14000.1400-
Dec. 21, 20200.14000.14000.14000.14000.1400-
Dec. 18, 20200.14000.14000.14000.14000.1400500
Dec. 17, 20200.15000.15000.15000.15000.1500500
Dec. 16, 20200.15000.15000.15000.15000.1500-
Dec. 15, 20200.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...