TSXV - Delayed Quote CAD

TrueContext Corporation (TCXT.V)

1.0600 0.0000 (0.00%)
At close: April 26 at 11:52 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 50,000
Apr 25, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 24, 2024 1.0500 1.0600 1.0500 1.0600 1.0600 116,200
Apr 23, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 400
Apr 22, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 2,400
Apr 19, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 1,000
Apr 18, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 17, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 16, 2024 1.0500 1.0500 1.0400 1.0500 1.0500 443,200
Apr 15, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 12, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 934,500
Apr 11, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 200
Apr 10, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 340,400
Apr 9, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Apr 8, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 900
Apr 5, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 4, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 3, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 2, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 1, 2024 1.0500 1.0600 1.0500 1.0600 1.0600 30,100
Mar 28, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Mar 27, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 7,900
Mar 26, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Mar 25, 2024 1.0500 1.0600 1.0500 1.0600 1.0600 105,000
Mar 22, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 20,000
Mar 21, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 9,100
Mar 20, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 2,000
Mar 19, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 19,200
Mar 18, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 800
Mar 15, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 8,000
Mar 14, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 200,900
Mar 13, 2024 1.0500 1.0700 1.0400 1.0500 1.0500 509,600
Mar 12, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 8, 2024 0.7700 0.7700 0.7600 0.7650 0.7650 19,300
Mar 7, 2024 0.7650 0.7650 0.7500 0.7500 0.7500 36,200
Mar 6, 2024 0.7300 0.7600 0.7300 0.7400 0.7400 53,300
Mar 5, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 25,000
Mar 4, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 17,500
Mar 1, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 10,600
Feb 29, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Feb 28, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Feb 27, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 700
Feb 26, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 23,500
Feb 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Feb 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 10,000
Feb 21, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 500
Feb 20, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 1,000
Feb 16, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Feb 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,000
Feb 14, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Feb 13, 2024 0.8100 0.8100 0.7700 0.7700 0.7700 103,500
Feb 12, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 1,000
Feb 9, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 7,500
Feb 8, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 13,500
Feb 7, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 11,000
Feb 6, 2024 0.7900 0.8100 0.7900 0.7900 0.7900 19,300
Feb 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Feb 2, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 8,000
Feb 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 31, 2024 0.7000 0.8000 0.7000 0.7400 0.7400 19,800
Jan 30, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 700
Jan 29, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jan 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 23, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 48,000
Jan 22, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 1,500
Jan 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
Jan 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 11, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 5,000
Jan 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 9, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 20,500
Jan 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,400
Jan 4, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 5,000
Jan 3, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jan 2, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 55,600
Dec 29, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 27,400
Dec 28, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 27, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 4,200
Dec 22, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 21, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 7,000
Dec 20, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 19, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 18, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 30,000
Dec 15, 2023 0.6400 0.6500 0.6300 0.6500 0.6500 83,600
Dec 14, 2023 0.5900 0.6300 0.5900 0.6300 0.6300 155,700
Dec 13, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 4,500
Dec 12, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 7,500
Dec 11, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 24,000
Dec 8, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 2,500
Dec 7, 2023 0.6000 0.6300 0.6000 0.6300 0.6300 11,800
Dec 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 5, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 4, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Dec 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 10,000
Nov 30, 2023 0.5900 0.6000 0.5900 0.5900 0.5900 20,200
Nov 29, 2023 0.5600 0.5900 0.5600 0.5900 0.5900 22,000
Nov 28, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 4,000
Nov 27, 2023 0.5900 0.5900 0.5700 0.5800 0.5800 22,500
Nov 24, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 23, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 22, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 9,000
Nov 21, 2023 0.6100 0.6100 0.5800 0.5800 0.5800 24,100
Nov 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 17, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 13,000
Nov 16, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Nov 15, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 10,900
Nov 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 20,000
Nov 13, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 36,500
Nov 10, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 20,000
Nov 9, 2023 0.5500 0.5500 0.5200 0.5200 0.5200 28,900
Nov 8, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 9,500
Nov 7, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 3, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 9,000
Nov 2, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 2,000
Nov 1, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 14,500
Oct 31, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 7,000
Oct 30, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 43,000
Oct 27, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 26, 2023 0.6000 0.6300 0.6000 0.6300 0.6300 26,600
Oct 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 23, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Oct 20, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 19, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 18, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 17, 2023 0.5300 0.5800 0.5300 0.5800 0.5800 7,600
Oct 16, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 13, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 12, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
Oct 10, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 27,500
Oct 6, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
Oct 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 6,100
Oct 4, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 3, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 2, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 29, 2023 0.5600 0.5900 0.5600 0.5900 0.5900 2,400
Sep 28, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 26, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 10,300
Sep 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 20, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 11,800
Sep 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 18, 2023 0.5900 0.6000 0.5500 0.5500 0.5500 22,000
Sep 15, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 7,500
Sep 14, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 13, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 31,600
Sep 12, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 40,000
Sep 11, 2023 0.6200 0.6800 0.6000 0.6100 0.6100 24,500
Sep 8, 2023 0.6000 0.6700 0.6000 0.6700 0.6700 19,800
Sep 7, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 14,500
Sep 6, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 132,600
Sep 5, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Sep 1, 2023 0.6400 0.6700 0.6400 0.6700 0.6700 6,000
Aug 31, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 4,500
Aug 30, 2023 0.6700 0.6700 0.6600 0.6600 0.6600 2,000
Aug 29, 2023 0.6200 0.6300 0.6000 0.6300 0.6300 14,300
Aug 28, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,600
Aug 25, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 700
Aug 24, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 600
Aug 23, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 46,500
Aug 22, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 7,500
Aug 21, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 300
Aug 18, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 4,000
Aug 17, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Aug 16, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 7,000
Aug 15, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 300
Aug 14, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 11, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 5,000
Aug 10, 2023 0.6800 0.6800 0.6000 0.6000 0.6000 16,200
Aug 9, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 27,100
Aug 8, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 500
Aug 4, 2023 0.6800 0.6800 0.6400 0.6600 0.6600 3,400
Aug 3, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Aug 2, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 15,000
Aug 1, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jul 31, 2023 0.5700 0.5700 0.5400 0.5400 0.5400 25,300
Jul 28, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 4,000
Jul 27, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 39,500
Jul 26, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 7,000
Jul 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jul 24, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 7,000
Jul 21, 2023 0.6500 0.6500 0.6300 0.6500 0.6500 25,500
Jul 20, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,600
Jul 19, 2023 0.5700 0.6100 0.5700 0.6100 0.6100 17,500
Jul 18, 2023 0.5300 0.5800 0.5300 0.5800 0.5800 58,500
Jul 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 14, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Jul 13, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 12, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 10, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jun 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 45,500
Jun 23, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 43,400
Jun 22, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 10,000
Jun 21, 2023 0.5400 0.6000 0.5400 0.5500 0.5500 152,900
Jun 20, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 4,000
Jun 19, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 16, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 15, 2023 0.4750 0.4800 0.4750 0.4800 0.4800 60,000
Jun 14, 2023 0.4800 0.4800 0.4750 0.4750 0.4750 10,500
Jun 13, 2023 0.4850 0.4850 0.4850 0.4850 0.4850 7,500
Jun 12, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 5,000
Jun 9, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 8, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 7, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 4,000
Jun 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 5, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 2, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 12,500
Jun 1, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 31, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 30, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 29, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 26, 2023 0.4600 0.4800 0.4550 0.4800 0.4800 67,000
May 25, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 24, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
May 23, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 4,100
May 19, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 18, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 17, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 4,000
May 15, 2023 0.4750 0.4750 0.4550 0.4600 0.4600 25,000
May 12, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 11, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 125,000
May 10, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 9, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 5, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 500
May 4, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 3,000
May 3, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 2, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
May 1, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 27, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
Apr 26, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 10,000

Related Tickers

WFCF Where Food Comes From, Inc.
12.15
+0.83%
 
PXA.AX PEXA Group Limited
11.42
-3.30%
 
OSS.V OneSoft Solutions Inc.
0.7900
0.00%
 
CRM.NE Salesforce, Inc.
22.01
+0.50%
 
VQS.TO VIQ Solutions Inc.
0.2150
0.00%
 
THNC.TO Thinkific Labs Inc.
3.3500
-1.18%
 
VSBY.CN VSBLTY Groupe Technologies Corp.
0.1050
+31.25%
 
XTRA.TO Xtract One Technologies Inc.
0.4600
0.00%
 
PBX.V PowerBand Solutions Inc.
0.0450
-10.00%
 
DND.TO Dye & Durham Limited
14.52
-0.21%