TCA.V - TIMIA Capital Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.1850.1850.1850.1850.18512,000
May 24, 2018------
May 23, 20180.1750.1750.1700.1750.17521,000
May 22, 20180.1750.1750.1750.1750.1751,000
May 18, 20180.1750.1750.1750.1750.175500
May 17, 20180.1750.1750.1650.1650.1652,500
May 16, 20180.1750.1750.1750.1750.175500
May 15, 20180.1750.1750.1700.1750.1752,000
May 14, 20180.1750.1750.1750.1750.175500
May 11, 20180.1700.1750.1700.1750.1752,500
May 10, 20180.1700.1700.1700.1700.1705,500
May 09, 20180.1700.1700.1700.1700.170500
May 08, 20180.1700.1700.1700.1700.170500
May 07, 20180.1700.1700.1700.1700.17040,000
May 04, 20180.1700.1700.1450.1650.16546,000
May 03, 20180.1700.1700.1600.1600.16051,000
May 02, 20180.1700.1700.1600.1700.17072,500
May 01, 20180.1650.1700.1650.1700.17085,000
Apr 30, 20180.1700.1700.1700.1700.170500
Apr 27, 20180.1700.1700.1700.1700.170500
Apr 26, 20180.1700.1700.1700.1700.170500
Apr 25, 20180.1700.1700.1700.1700.1701,000
Apr 24, 20180.1750.1750.1750.1750.175500
Apr 23, 20180.1750.1750.1750.1750.175500
Apr 20, 20180.1750.1750.1750.1750.175500
Apr 19, 20180.1750.1750.1750.1750.175500
Apr 18, 20180.1750.1750.1750.1750.175500
Apr 17, 20180.1750.1750.1600.1600.16011,400
Apr 16, 20180.1750.1750.1750.1750.175500
Apr 13, 20180.1750.1750.1750.1750.175500
Apr 12, 20180.1750.1750.1750.1750.175500
Apr 11, 20180.1700.1700.1700.1700.170500
Apr 10, 20180.1800.1800.1700.1700.1701,500
Apr 09, 20180.1800.1800.1800.1800.180500
Apr 06, 20180.1800.1800.1800.1800.1801,500
Apr 05, 20180.1750.1750.1700.1700.17020,500
Apr 04, 20180.1600.1700.1600.1700.17046,500
Apr 03, 20180.1600.1600.1600.1600.160500
Apr 02, 20180.1750.1750.1600.1600.1601,000
Mar 29, 20180.1500.1600.1450.1600.16047,500
Mar 28, 20180.1750.1750.1300.1300.13015,500
Mar 27, 20180.1750.1750.1750.1750.175500
Mar 26, 20180.1750.1750.1500.1500.1505,500
Mar 23, 20180.1750.1750.1600.1600.1608,500
Mar 22, 20180.1750.1750.1600.1600.1607,500
Mar 21, 20180.1750.1750.1750.1750.175500
Mar 20, 20180.1750.1750.1750.1750.175500
Mar 19, 20180.1700.1700.1700.1700.17011,500
Mar 16, 20180.1700.1700.1700.1700.170500
Mar 15, 20180.1700.1700.1700.1700.170500
Mar 14, 20180.1700.1700.1700.1700.17015,500
Mar 13, 20180.1700.1700.1700.1700.170500
Mar 12, 20180.1650.1650.1650.1650.165500
Mar 09, 20180.1650.1650.1650.1650.165500
Mar 08, 20180.1650.1650.1500.1650.16538,400
Mar 07, 20180.1700.1700.1550.1550.1559,500
Mar 06, 20180.1700.1700.1700.1700.170500
Mar 05, 20180.1700.1700.1600.1600.1601,500
Mar 02, 20180.1800.1800.1800.1800.180500
Mar 01, 20180.1800.1800.1800.1800.180500
Feb 28, 20180.1800.1800.1800.1800.180500
Feb 27, 20180.1800.1800.1800.1800.1801,000
Feb 26, 20180.1800.1800.1800.1800.180500
Feb 23, 20180.1800.1800.1800.1800.1801,000
Feb 22, 20180.1850.1850.1850.1850.185500
Feb 21, 20180.1800.1800.1800.1800.1801,000
Feb 20, 20180.1800.1800.1800.1800.180104,000
Feb 16, 20180.1800.1800.1800.1800.1801,000
Feb 15, 20180.1800.1800.1800.1800.1807,000
Feb 14, 20180.1800.1800.1800.1800.180500
Feb 13, 20180.1800.1800.1800.1800.180500
Feb 12, 20180.1800.1800.1800.1800.180500
Feb 09, 20180.1800.1800.1700.1700.17047,500
Feb 08, 20180.1900.1900.1900.1900.190500
Feb 07, 20180.2000.2000.1700.1700.17041,500
Feb 06, 20180.2000.2000.1700.1700.1705,000
Feb 05, 20180.1900.2000.1900.1900.19036,000
Feb 02, 20180.1900.1900.1500.1600.160166,000
Feb 01, 20180.1950.1950.1700.1800.18088,000
Jan 31, 20180.1700.2000.1700.1800.180178,300
Jan 30, 20180.1500.1600.1500.1550.155298,500
Jan 29, 20180.1400.1500.1400.1500.15023,000
Jan 26, 20180.1500.1500.1500.1500.1501,000
Jan 25, 20180.1500.1500.1500.1500.1506,000
Jan 24, 20180.1500.1500.1500.1500.1501,500
Jan 23, 20180.1500.1500.1500.1500.1501,500
Jan 22, 20180.1500.1500.1500.1500.150500
Jan 19, 20180.1500.1500.1500.1500.1501,500
Jan 18, 20180.1500.1500.1500.1500.1506,500
Jan 17, 20180.1500.1500.1350.1500.15065,500
Jan 16, 20180.1500.1500.1500.1500.15017,500
Jan 15, 20180.1500.1500.1400.1450.14516,000
Jan 12, 20180.1500.1500.1500.1500.1507,000
Jan 11, 20180.1500.1500.1500.1500.1504,000
Jan 10, 20180.1500.1500.1500.1500.15015,500
Jan 09, 20180.1500.1500.1500.1500.15020,000
Jan 08, 20180.1450.1450.1200.1200.12036,500
Jan 05, 20180.1100.1100.1100.1100.110-
Jan 04, 20180.1100.1100.1100.1100.110-
Jan 03, 20180.1100.1100.1050.1100.11091,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...