Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TrustBIX Inc. (TBIX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 10:26AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.04500.04500.04500.04500.0450-
Sep 30, 20220.04500.04500.04500.04500.0450-
Sep 29, 20220.04500.04500.04500.04500.045013,000
Sep 28, 20220.04500.04500.04500.04500.045010,000
Sep 27, 20220.04500.04500.04500.04500.04505,000
Sep 26, 20220.04000.04000.04000.04000.0400125,000
Sep 23, 20220.03500.03500.03500.03500.035073,007
Sep 22, 20220.03500.03500.03500.03500.035043,500
Sep 21, 20220.03500.03500.03500.03500.03507,000
Sep 20, 20220.04000.04000.03500.03500.035060,000
Sep 19, 20220.03500.03500.03500.03500.0350-
Sep 16, 20220.04500.04500.03500.03500.0350143,086
Sep 15, 20220.04500.04500.04500.04500.0450-
Sep 14, 20220.05000.05000.04500.04500.045020,000
Sep 13, 20220.05000.05000.05000.05000.05005,000
Sep 12, 20220.05000.05000.05000.05000.05002,500
Sep 09, 20220.04500.04500.04500.04500.045041,140
Sep 08, 20220.04500.04500.04500.04500.04509,000
Sep 07, 20220.06000.06000.04000.04500.0450244,002
Sep 06, 20220.06000.06000.06000.06000.06001,000
Sep 02, 20220.05500.05500.05500.05500.0550-
Sep 01, 20220.05500.05500.05500.05500.0550-
Aug 31, 20220.06000.06000.05500.05500.05509,000
Aug 30, 20220.05500.05500.05500.05500.055049,000
Aug 29, 20220.05500.05500.05500.05500.05505,000
Aug 26, 20220.05000.05000.05000.05000.05001,000
Aug 25, 20220.05000.05500.05000.05000.050034,000
Aug 24, 20220.06000.06000.04500.05000.0500734,650
Aug 23, 20220.06500.06500.06500.06500.06501,100
Aug 22, 20220.07000.07000.06000.06500.065073,425
Aug 19, 20220.06000.06500.06000.06500.065010,500
Aug 18, 20220.06000.06000.06000.06000.0600-
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.06500.06500.06000.06000.06005,000
Aug 15, 20220.06500.06500.06500.06500.065042,500
Aug 12, 20220.06500.06500.06000.06000.060016,000
Aug 11, 20220.06500.06500.06000.06000.06004,158
Aug 10, 20220.06500.06500.06500.06500.06503,000
Aug 09, 20220.06000.06500.06000.06000.0600145,235
Aug 08, 20220.06500.06500.06000.06000.0600111,000
Aug 05, 20220.07000.07000.06000.06500.065033,000
Aug 04, 20220.07500.07500.06500.07000.0700116,000
Aug 03, 20220.06500.07500.06500.07500.0750117,634
Aug 02, 20220.06500.07500.06000.06500.0650392,600
Jul 29, 20220.06500.07000.06500.07000.070022,000
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.060010,000
Jul 26, 20220.06000.06000.06000.06000.06002,000
Jul 25, 20220.07000.07000.05500.06000.060092,000
Jul 22, 20220.06500.07000.06500.07000.070011,000
Jul 21, 20220.06500.06500.06500.06500.065011,000
Jul 20, 20220.06000.06000.06000.06000.06006,000
Jul 19, 20220.06500.06500.05500.05500.055069,000
Jul 18, 20220.06000.06000.06000.06000.060020,134
Jul 15, 20220.06000.06000.06000.06000.06005,000
Jul 14, 20220.06000.06000.06000.06000.060015,000
Jul 13, 20220.05500.05500.05500.05500.055070,500
Jul 12, 20220.06000.06000.06000.06000.06005,000
Jul 11, 20220.06000.06000.06000.06000.0600-
Jul 08, 20220.06000.06000.06000.06000.060010,000
Jul 07, 20220.06000.06000.06000.06000.060040,000
Jul 06, 20220.06000.06000.06000.06000.060010,000
Jul 05, 20220.07000.07000.06000.06000.060073,300
Jul 04, 20220.06000.06000.06000.06000.060024,000
Jun 30, 20220.06000.06000.06000.06000.060081,000
Jun 29, 20220.06000.06000.05500.06000.060090,000
Jun 28, 20220.06500.06500.06000.06000.060099,200
Jun 27, 20220.07000.07000.06500.06500.065020,000
Jun 24, 20220.06500.07000.06500.07000.070023,550
Jun 23, 20220.06500.06500.06500.06500.065061,000
Jun 22, 20220.06000.06000.06000.06000.060027,000
Jun 21, 20220.06000.06500.06000.06500.065015,000
Jun 20, 20220.06000.06500.06000.06000.0600209,500
Jun 17, 20220.06000.06000.05500.05500.0550122,000
Jun 16, 20220.08500.08500.05500.06000.0600321,350
Jun 15, 20220.08500.08500.08500.08500.0850265,000
Jun 14, 20220.08500.08500.08500.08500.085013,800
Jun 13, 20220.09000.09000.08500.08500.0850110,000
Jun 10, 20220.09000.09000.09000.09000.09002,000
Jun 09, 20220.08500.09000.08000.09000.0900103,000
Jun 08, 20220.08000.08500.07500.08500.0850245,500
Jun 07, 20220.07000.07000.07000.07000.0700-
Jun 06, 20220.08000.08000.07000.07000.07007,300
Jun 03, 20220.08500.08500.08250.08250.082516,400
Jun 02, 20220.09000.09000.09000.09000.09001,250
Jun 01, 20220.08500.09500.07500.09500.09509,000
May 31, 20220.09000.09000.08000.08500.085012,000
May 30, 20220.09000.09000.07500.09000.090011,000
May 27, 20220.09000.09000.09000.09000.090012,000
May 26, 20220.09000.09500.08500.09000.09009,000
May 25, 20220.09500.09500.08000.09000.090026,500
May 24, 20220.09500.09500.09000.09000.090026,000
May 20, 20220.09500.10000.09000.09500.095011,000
May 19, 20220.10000.10000.09500.09500.09505,000
May 18, 20220.10500.10500.08500.09500.095080,993
May 17, 20220.12000.12000.10000.10500.105085,112
May 16, 20220.12000.12000.11000.12000.120020,000
May 13, 20220.11000.12000.11000.12000.120011,000
May 12, 20220.11500.12000.10000.11000.110011,000
May 11, 20220.11000.12000.10500.11500.115043,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement