TCA.V - TIMIA Capital Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20190.1750.1750.1750.1750.17520,500
Jan 15, 20190.1750.1750.1750.1750.17520,500
Jan 14, 20190.1750.1750.1700.1700.17032,000
Jan 11, 20190.1850.1850.1800.1800.1801,500
Jan 10, 20190.1850.1850.1850.1850.185-
Jan 09, 20190.1950.1950.1850.1850.1853,500
Jan 08, 20190.1950.1950.1950.1950.195-
Jan 07, 20190.1950.1950.1950.1950.1953,000
Jan 04, 20190.1950.1950.1950.1950.195-
Jan 03, 20190.1950.1950.1950.1950.195-
Jan 02, 20190.1950.1950.1950.1950.195-
Dec 31, 20180.2000.2000.1750.1950.19543,000
Dec 28, 20180.1800.1850.1800.1850.18539,000
Dec 27, 20180.1700.1700.1700.1700.170-
Dec 24, 20180.1750.1750.1700.1700.17076,000
Dec 21, 20180.1800.1800.1800.1800.180-
Dec 20, 20180.1800.1800.1800.1800.18015,500
Dec 19, 20180.1800.1800.1800.1800.18030,000
Dec 18, 20180.1850.1850.1850.1850.18513,000
Dec 17, 20180.1850.1850.1850.1850.18522,000
Dec 14, 20180.1900.1900.1900.1900.190-
Dec 13, 20180.1900.1900.1900.1900.190-
Dec 12, 20180.1900.1900.1900.1900.190-
Dec 11, 20180.1900.1900.1900.1900.190-
Dec 10, 20180.1900.1900.1900.1900.19020,000
Dec 07, 20180.1900.1900.1900.1900.190-
Dec 06, 20180.1900.1900.1900.1900.19020,000
Dec 05, 20180.1900.1900.1900.1900.190-
Dec 04, 20180.1900.1900.1900.1900.190-
Dec 03, 20180.1950.1950.1900.1900.19037,000
Nov 30, 20180.1950.1950.1950.1950.195-
Nov 29, 20180.1950.1950.1950.1950.195-
Nov 28, 20180.1950.1950.1950.1950.195-
Nov 27, 20180.1950.1950.1950.1950.1954,000
Nov 26, 20180.2000.2000.2000.2000.200-
Nov 23, 20180.2000.2000.2000.2000.200-
Nov 22, 20180.2000.2000.2000.2000.200500
Nov 21, 20180.2000.2000.2000.2000.2001,500
Nov 20, 20180.2000.2100.2000.2100.21033,000
Nov 19, 20180.1950.1950.1950.1950.195-
Nov 16, 20180.1950.1950.1950.1950.195-
Nov 15, 20180.1950.1950.1950.1950.195-
Nov 14, 20180.1950.1950.1950.1950.19581,000
Nov 13, 20180.1950.1950.1950.1950.1952,500
Nov 12, 20180.1950.1950.1950.1950.195-
Nov 09, 20180.1950.1950.1950.1950.195-
Nov 08, 20180.1950.1950.1950.1950.195-
Nov 07, 20180.1950.1950.1950.1950.195-
Nov 06, 20180.1950.1950.1950.1950.1954,500
Nov 05, 20180.1900.1950.1900.1950.19550,300
Nov 02, 20180.1900.1900.1900.1900.19025,000
Nov 01, 20180.1800.1900.1800.1900.19028,000
Oct 31, 20180.1900.1900.1900.1900.190500
Oct 30, 20180.1900.1900.1900.1900.190500
Oct 29, 20180.1850.1900.1850.1900.19028,000
Oct 26, 20180.1850.1850.1850.1850.185500
Oct 25, 20180.1650.1750.1650.1700.17091,300
Oct 24, 20180.1750.1750.1750.1750.175500
Oct 23, 20180.1750.1750.1750.1750.175500
Oct 22, 20180.1750.1750.1700.1700.17012,600
Oct 19, 20180.1850.1850.1850.1850.185500
Oct 18, 20180.1850.1850.1850.1850.185500
Oct 17, 20180.1850.1850.1850.1850.185500
Oct 16, 20180.1850.1850.1850.1850.185500
Oct 15, 20180.1850.1850.1850.1850.1851,000
Oct 12, 20180.1700.1700.1700.1700.1703,000
Oct 11, 20180.1850.1850.1850.1850.185500
Oct 10, 20180.1850.1850.1850.1850.1857,500
Oct 09, 20180.1850.1850.1700.1700.1709,500
Oct 05, 20180.1900.1900.1700.1850.18517,000
Oct 04, 20180.1900.1900.1900.1900.190500
Oct 03, 20180.1900.1900.1900.1900.190500
Oct 02, 20180.1900.1900.1900.1900.190500
Oct 01, 20180.1900.1900.1900.1900.190500
Sep 28, 20180.1900.1900.1900.1900.190500
Sep 27, 20180.1900.1900.1900.1900.190500
Sep 26, 20180.1850.1900.1850.1900.19017,000
Sep 25, 20180.1700.1750.1700.1750.1758,000
Sep 24, 20180.1850.1850.1850.1850.185500
Sep 21, 20180.1850.1850.1850.1850.1858,500
Sep 20, 20180.1700.1750.1700.1750.1753,000
Sep 19, 20180.1750.1750.1600.1700.17054,500
Sep 18, 20180.1850.1850.1850.1850.185500
Sep 17, 20180.1800.1800.1800.1800.18068,500
Sep 14, 20180.1800.1800.1700.1700.1709,000
Sep 13, 20180.1800.1800.1750.1800.1803,000
Sep 12, 20180.1800.1800.1800.1800.1801,000
Sep 11, 20180.1800.1800.1800.1800.1801,000
Sep 10, 20180.1800.1800.1800.1800.1801,000
Sep 07, 20180.1800.1800.1800.1800.1801,000
Sep 06, 20180.1800.1800.1800.1800.1801,000
Sep 05, 20180.1800.1800.1800.1800.1809,500
Sep 04, 20180.1800.1800.1800.1800.180500
Aug 31, 20180.1700.1700.1700.1700.17025,000
Aug 30, 20180.1900.1900.1750.1750.17560,000
Aug 29, 20180.1850.1850.1850.1850.185500
Aug 28, 20180.1850.1850.1850.1850.1851,000
Aug 27, 20180.1850.1850.1850.1850.1851,000
Aug 24, 20180.1750.1750.1700.1700.17026,000
Aug 23, 20180.1850.1850.1850.1850.185500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...