Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Taal Distributed Information Technologies Inc. (TAAL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
4.1400-0.3000 (-6.76%)
At close: 12:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20213.96003.96003.70003.78003.780038,320
Nov 25, 20213.95003.95003.92003.93003.93001,871
Nov 24, 20214.08004.08003.90003.94003.940018,768
Nov 23, 20214.00004.39003.90003.90003.900020,789
Nov 22, 20214.48004.48003.92004.00004.000025,417
Nov 19, 20214.31004.31004.15004.23004.23003,894
Nov 18, 20214.54004.54004.10004.14004.140026,639
Nov 17, 20214.29004.45004.25004.44004.440031,343
Nov 16, 20214.91004.92004.34004.40004.400016,516
Nov 15, 20214.51005.18004.51004.80004.800082,283
Nov 12, 20214.48004.49004.40004.48004.48008,010
Nov 11, 20214.49004.49004.38004.49004.490031,520
Nov 10, 20214.47004.50004.40004.46004.460047,585
Nov 09, 20214.48004.50004.40004.44004.440012,505
Nov 08, 20214.29004.49004.25004.46004.460078,280
Nov 05, 20214.00004.28004.00004.28004.280024,010
Nov 04, 20214.17004.17003.96003.96003.960011,398
Nov 03, 20214.12004.20004.09004.10004.100032,375
Nov 02, 20213.85004.05003.83004.01004.010054,602
Nov 01, 20213.69003.94003.69003.94003.940011,861
Oct 29, 20213.50003.72003.50003.61003.610035,611
Oct 28, 20213.54003.60003.48003.48003.480018,750
Oct 27, 20213.95003.95003.26003.40003.4000118,938
Oct 26, 20213.88003.95003.82003.87003.870038,500
Oct 25, 20213.99003.99003.80003.89003.890010,392
Oct 22, 20213.96003.96003.75003.75003.75007,505
Oct 21, 20214.05004.05003.88003.91003.910045,927
Oct 20, 20213.82003.99003.71003.90003.900036,689
Oct 19, 20213.99003.99003.66003.82003.820029,831
Oct 18, 20214.10004.10003.83003.83003.830020,751
Oct 15, 20214.09004.25003.98004.05004.050018,185
Oct 14, 20214.25004.36004.01004.01004.010032,090
Oct 13, 20214.33004.33004.07004.25004.250018,644
Oct 12, 20214.39004.40004.29004.33004.330020,217
Oct 08, 20214.39004.39004.20004.30004.300057,785
Oct 07, 20214.44004.45004.33004.39004.390029,966
Oct 06, 20214.56004.60004.35004.40004.400092,883
Oct 05, 20214.30004.90004.30004.52004.520070,922
Oct 04, 20214.29004.50004.00004.22004.220044,744
Oct 01, 20214.02004.27004.02004.27004.270034,000
Sep 30, 20214.00004.00003.90003.94003.94002,661
Sep 29, 20213.95004.02003.86003.93003.93006,700
Sep 28, 20214.09004.09003.81003.92003.92008,451
Sep 27, 20214.14004.19004.05004.10004.100013,250
Sep 24, 20214.16004.16003.99004.10004.100012,700
Sep 23, 20214.24004.24004.15004.17004.17003,950
Sep 22, 20214.15004.25004.14004.14004.140013,120
Sep 21, 20214.15004.20004.08004.12004.120010,050
Sep 20, 20214.41004.41003.76004.07004.070080,552
Sep 17, 20214.50004.53004.32004.41004.410018,916
Sep 16, 20214.50004.55004.45004.48004.480023,950
Sep 15, 20214.49004.55004.32004.44004.440064,658
Sep 14, 20214.27004.45004.20004.45004.450043,435
Sep 13, 20214.34004.35004.21004.21004.210015,400
Sep 10, 20214.58004.58004.31004.31004.310014,345
Sep 09, 20214.51004.61004.51004.59004.590016,550
Sep 08, 20214.55004.55004.42004.50004.50008,758
Sep 07, 20214.70004.85004.10004.60004.600059,987
Sep 03, 20214.90004.90004.60004.68004.680018,261
Sep 02, 20214.39004.85004.25004.79004.790047,588
Sep 01, 20213.99004.36003.95004.36004.360033,952
Aug 31, 20214.10004.19003.84003.96003.960019,280
Aug 30, 20214.02004.05003.82003.95003.950010,940
Aug 27, 20213.85004.25003.75004.03004.030031,241
Aug 26, 20214.00004.00003.75003.80003.800016,919
Aug 25, 20214.14004.14003.86003.86003.860015,908
Aug 24, 20214.19004.26004.00004.16004.160046,509
Aug 23, 20214.07004.34004.07004.15004.150058,322
Aug 20, 20213.98004.07003.85004.07004.070019,750
Aug 19, 20213.96003.96003.82003.95003.95008,496
Aug 18, 20213.80003.95003.80003.93003.930018,966
Aug 17, 20213.99003.99003.80003.80003.800020,700
Aug 16, 20213.78003.88003.68003.80003.800024,324
Aug 13, 20213.67003.89003.49003.70003.700041,572
Aug 12, 20213.88003.88003.50003.50003.500028,615
Aug 11, 20214.00004.04003.72003.89003.890029,126
Aug 10, 20214.08004.08003.94003.98003.980010,229
Aug 09, 20214.08004.10004.00004.05004.050022,915
Aug 06, 20213.85004.05003.85004.05004.050028,645
Aug 05, 20213.78003.85003.69003.80003.800022,640
Aug 04, 20213.89003.89003.73003.73003.73006,911
Aug 03, 20213.90003.90003.85003.86003.860021,223
Jul 30, 20213.69003.90003.69003.86003.860016,775
Jul 29, 20213.56003.69003.50003.69003.69009,781
Jul 28, 20213.68003.68003.45003.60003.600017,500
Jul 27, 20213.79003.79003.60003.60003.600044,559
Jul 26, 20213.79003.90003.43003.73003.730052,955
Jul 23, 20213.66003.75003.61003.61003.610017,492
Jul 22, 20213.70003.74003.28003.66003.660026,070
Jul 21, 20213.50003.64003.44003.64003.640013,286
Jul 20, 20213.64003.65003.39003.46003.460038,739
Jul 19, 20213.62003.62003.45003.60003.600021,120
Jul 16, 20213.79003.80003.27003.58003.580023,356
Jul 15, 20213.77003.78003.66003.66003.66002,605
Jul 14, 20213.75003.88003.70003.74003.740025,700
Jul 13, 20213.79003.80003.70003.71003.71009,396
Jul 12, 20213.86003.90003.79003.80003.800026,411
Jul 09, 20213.84003.85003.73003.73003.730024,067
Jul 08, 20213.59004.05003.50003.85003.850059,565
Jul 07, 20213.65003.67003.60003.60003.600021,741
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement