TCA.V - TIMIA Capital Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.190.190.170.170.173,500
Aug 16, 20180.190.190.160.170.17141,500
Aug 15, 20180.190.190.190.190.191,000
Aug 14, 20180.180.190.170.170.1716,500
Aug 13, 20180.180.180.180.180.1836,000
Aug 10, 20180.190.190.190.190.191,000
Aug 09, 20180.190.190.190.190.191,000
Aug 08, 20180.180.180.180.180.1851,000
Aug 07, 20180.190.190.180.180.186,000
Aug 03, 20180.190.190.190.190.19500
Aug 02, 20180.190.190.170.170.17121,000
Aug 01, 20180.190.190.190.190.19500
Jul 31, 20180.190.190.180.180.1810,500
Jul 30, 20180.190.190.190.190.19500
Jul 27, 20180.190.190.180.190.1911,500
Jul 26, 20180.190.190.190.190.19500
Jul 25, 20180.190.190.190.190.1925,500
Jul 24, 20180.190.190.180.190.1914,500
Jul 23, 20180.190.190.190.190.1923,000
Jul 20, 20180.180.190.180.190.1946,500
Jul 19, 20180.180.180.180.180.182,000
Jul 18, 20180.180.180.180.180.18500
Jul 17, 20180.180.180.180.180.18500
Jul 16, 20180.180.180.180.180.18500
Jul 13, 20180.190.190.180.180.181,500
Jul 12, 20180.190.190.170.170.1711,500
Jul 11, 20180.190.190.190.190.19500
Jul 10, 20180.190.190.190.190.19500
Jul 09, 20180.190.190.190.190.19500
Jul 06, 20180.190.190.190.190.191,000
Jul 05, 20180.190.190.170.170.1711,000
Jul 04, 20180.190.190.190.190.1926,000
Jul 03, 20180.190.190.190.190.191,000
Jun 29, 20180.180.180.180.180.1820,000
Jun 28, 20180.170.170.170.170.1754,500
Jun 27, 20180.190.190.170.170.1723,000
Jun 26, 20180.180.190.180.190.1925,500
Jun 25, 20180.170.170.170.170.1737,000
Jun 22, 20180.170.180.170.170.1752,000
Jun 21, 20180.190.190.180.180.1887,000
Jun 20, 20180.170.190.170.190.1939,000
Jun 19, 20180.170.170.170.170.17113,500
Jun 18, 20180.170.170.170.170.176,000
Jun 15, 20180.180.180.150.170.17190,500
Jun 14, 20180.180.180.150.180.182,135,500
Jun 13, 20180.190.190.190.190.192,000
Jun 12, 20180.200.200.200.200.20500
Jun 11, 20180.200.200.200.200.20500
Jun 08, 20180.200.200.200.200.20500
Jun 07, 20180.200.200.200.200.20500
Jun 06, 20180.200.200.200.200.201,000
Jun 05, 20180.190.190.170.170.177,000
Jun 04, 20180.190.190.190.190.19500
Jun 01, 20180.190.190.170.170.1716,500
May 31, 20180.190.190.190.190.19500
May 30, 20180.190.190.190.190.191,000
May 29, 20180.190.190.190.190.194,500
May 28, 20180.190.190.190.190.191,500
May 25, 20180.190.190.190.190.1912,000
May 24, 20180.170.180.170.180.1844,500
May 23, 20180.170.170.170.170.1721,000
May 22, 20180.170.170.170.170.171,000
May 18, 20180.170.170.170.170.17500
May 17, 20180.170.170.170.170.172,500
May 16, 20180.170.170.170.170.17500
May 15, 20180.170.170.170.170.172,000
May 14, 20180.170.170.170.170.17500
May 11, 20180.170.170.170.170.172,500
May 10, 20180.170.170.170.170.175,500
May 09, 20180.170.170.170.170.17500
May 08, 20180.170.170.170.170.17500
May 07, 20180.170.170.170.170.1740,000
May 04, 20180.170.170.140.170.1746,000
May 03, 20180.170.170.160.160.1651,000
May 02, 20180.170.170.160.170.1772,500
May 01, 20180.170.170.170.170.1785,000
Apr 30, 20180.170.170.170.170.17500
Apr 27, 20180.170.170.170.170.17500
Apr 26, 20180.170.170.170.170.17500
Apr 25, 20180.170.170.170.170.171,000
Apr 24, 20180.170.170.170.170.17500
Apr 23, 20180.170.170.170.170.17500
Apr 20, 20180.170.170.170.170.17500
Apr 19, 20180.170.170.170.170.17500
Apr 18, 20180.170.170.170.170.17500
Apr 17, 20180.170.170.160.160.1611,400
Apr 16, 20180.170.170.170.170.17500
Apr 13, 20180.170.170.170.170.17500
Apr 12, 20180.170.170.170.170.17500
Apr 11, 20180.170.170.170.170.17500
Apr 10, 20180.180.180.170.170.171,500
Apr 09, 20180.180.180.180.180.18500
Apr 06, 20180.180.180.180.180.181,500
Apr 05, 20180.170.170.170.170.1720,500
Apr 04, 20180.160.170.160.170.1746,500
Apr 03, 20180.160.160.160.160.16500
Apr 02, 20180.170.170.160.160.161,000
Mar 29, 20180.150.160.140.160.1647,500
Mar 28, 20180.170.170.130.130.1315,500
Mar 27, 20180.170.170.170.170.17500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...