TCA.V - TIMIA Capital Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 22, 20180.1850.1850.1850.1850.1851,000
Aug 21, 20180.1850.1850.1850.1850.185500
Aug 20, 20180.1850.1850.1700.1700.17016,500
Aug 17, 20180.1850.1850.1700.1700.1703,500
Aug 16, 20180.1850.1850.1600.1650.165141,500
Aug 15, 20180.1850.1850.1850.1850.1851,000
Aug 14, 20180.1800.1850.1750.1750.17516,500
Aug 13, 20180.1800.1800.1800.1800.18036,000
Aug 10, 20180.1850.1850.1850.1850.1851,000
Aug 09, 20180.1850.1850.1850.1850.1851,000
Aug 08, 20180.1800.1800.1800.1800.18051,000
Aug 07, 20180.1850.1850.1800.1800.1806,000
Aug 03, 20180.1850.1850.1850.1850.185500
Aug 02, 20180.1850.1850.1700.1750.175121,000
Aug 01, 20180.1850.1850.1850.1850.185500
Jul 31, 20180.1850.1850.1800.1800.18010,500
Jul 30, 20180.1850.1850.1850.1850.185500
Jul 27, 20180.1850.1850.1800.1850.18511,500
Jul 26, 20180.1850.1850.1850.1850.185500
Jul 25, 20180.1850.1850.1850.1850.18525,500
Jul 24, 20180.1850.1850.1800.1850.18514,500
Jul 23, 20180.1850.1850.1850.1850.18523,000
Jul 20, 20180.1800.1850.1800.1850.18546,500
Jul 19, 20180.1800.1800.1800.1800.1802,000
Jul 18, 20180.1800.1800.1800.1800.180500
Jul 17, 20180.1800.1800.1800.1800.180500
Jul 16, 20180.1800.1800.1800.1800.180500
Jul 13, 20180.1850.1850.1800.1800.1801,500
Jul 12, 20180.1850.1850.1750.1750.17511,500
Jul 11, 20180.1850.1850.1850.1850.185500
Jul 10, 20180.1850.1850.1850.1850.185500
Jul 09, 20180.1850.1850.1850.1850.185500
Jul 06, 20180.1850.1850.1850.1850.1851,000
Jul 05, 20180.1850.1850.1750.1750.17511,000
Jul 04, 20180.1850.1850.1850.1850.18526,000
Jul 03, 20180.1850.1850.1850.1850.1851,000
Jun 29, 20180.1800.1800.1800.1800.18020,000
Jun 28, 20180.1700.1700.1700.1700.17054,500
Jun 27, 20180.1850.1850.1700.1700.17023,000
Jun 26, 20180.1800.1850.1800.1850.18525,500
Jun 25, 20180.1700.1700.1650.1700.17037,000
Jun 22, 20180.1700.1800.1700.1700.17052,000
Jun 21, 20180.1900.1900.1800.1800.18087,000
Jun 20, 20180.1750.1850.1750.1850.18539,000
Jun 19, 20180.1750.1750.1700.1700.170113,500
Jun 18, 20180.1700.1750.1700.1750.1756,000
Jun 15, 20180.1800.1800.1500.1700.170190,500
Jun 14, 20180.1800.1800.1500.1800.1802,135,500
Jun 13, 20180.1950.1950.1950.1950.1952,000
Jun 12, 20180.2000.2000.2000.2000.200500
Jun 11, 20180.2000.2000.2000.2000.200500
Jun 08, 20180.2000.2000.2000.2000.200500
Jun 07, 20180.2000.2000.2000.2000.200500
Jun 06, 20180.2000.2000.2000.2000.2001,000
Jun 05, 20180.1950.1950.1750.1750.1757,000
Jun 04, 20180.1950.1950.1950.1950.195500
Jun 01, 20180.1950.1950.1750.1750.17516,500
May 31, 20180.1950.1950.1950.1950.195500
May 30, 20180.1950.1950.1900.1900.1901,000
May 29, 20180.1950.1950.1900.1900.1904,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...