TLT.V - Theralase Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20180.230.230.220.230.2341,500
Feb 15, 20180.220.220.220.220.2240,000
Feb 14, 20180.220.220.220.220.2266,700
Feb 13, 20180.220.230.220.220.2221,500
Feb 12, 20180.230.230.220.220.2273,500
Feb 09, 20180.210.240.210.230.23538,200
Feb 08, 20180.210.210.200.210.2174,400
Feb 07, 20180.200.210.200.200.2050,000
Feb 06, 20180.190.210.190.210.21207,300
Feb 05, 20180.220.220.190.200.20418,100
Feb 02, 20180.220.220.210.220.22222,300
Feb 01, 20180.230.230.220.220.22153,800
Jan 31, 20180.230.230.220.220.2264,000
Jan 30, 20180.230.240.220.230.23101,000
Jan 29, 20180.220.230.220.230.2365,800
Jan 26, 20180.230.230.220.230.23243,000
Jan 25, 20180.230.240.220.230.2374,600
Jan 24, 20180.220.230.220.230.23177,800
Jan 23, 20180.220.230.220.220.22158,800
Jan 22, 20180.230.230.220.220.22162,400
Jan 19, 20180.250.250.230.230.23111,800
Jan 18, 20180.240.250.240.240.24285,700
Jan 17, 20180.240.240.230.230.23296,600
Jan 16, 20180.230.230.220.220.22112,600
Jan 15, 20180.230.230.220.230.23189,300
Jan 12, 20180.230.230.210.220.22125,600
Jan 11, 20180.200.220.200.220.22948,400
Jan 10, 20180.230.230.210.220.22313,000
Jan 09, 20180.230.230.220.230.23251,800
Jan 08, 20180.240.240.230.230.23355,300
Jan 05, 20180.240.240.240.240.24220,500
Jan 04, 20180.240.250.240.240.24451,200
Jan 03, 20180.250.250.240.240.24262,600
Jan 02, 20180.250.250.240.250.25223,900
Dec 29, 20170.250.250.250.250.25236,900
Dec 28, 20170.250.260.240.250.25126,200
Dec 27, 20170.250.260.240.260.26322,500
Dec 22, 20170.240.250.240.250.25331,700
Dec 21, 20170.250.250.240.250.25310,900
Dec 20, 20170.250.250.240.240.24223,900
Dec 19, 20170.250.250.240.250.25159,600
Dec 18, 20170.250.250.240.250.25268,400
Dec 15, 20170.250.260.240.250.25157,600
Dec 14, 20170.240.260.240.250.25400,600
Dec 13, 20170.250.250.240.240.24330,600
Dec 12, 20170.240.250.240.250.25339,900
Dec 11, 20170.250.260.240.250.25272,200
Dec 08, 20170.260.260.240.250.25659,900
Dec 07, 20170.260.270.250.260.26230,300
Dec 06, 20170.280.280.260.260.26198,300
Dec 05, 20170.270.280.260.280.28123,900
Dec 04, 20170.260.280.260.270.27415,800
Dec 01, 20170.250.260.250.250.25403,700
Nov 30, 20170.270.270.250.260.26670,200
Nov 29, 20170.270.280.260.270.27468,700
Nov 28, 20170.280.280.270.270.27731,400
Nov 27, 20170.290.290.280.280.28469,200
Nov 24, 20170.310.310.280.280.281,050,800
Nov 23, 20170.330.330.300.310.31790,100
Nov 22, 20170.320.340.310.340.342,230,500
Nov 21, 20170.320.320.300.300.301,147,100
Nov 20, 20170.280.320.270.290.292,694,600
Nov 17, 20170.250.260.240.260.26375,900
Nov 16, 20170.250.250.240.250.25829,500
Nov 15, 20170.280.280.260.260.26559,000
Nov 14, 20170.310.310.260.280.281,312,100
Nov 13, 20170.240.400.240.330.333,375,900
Nov 10, 20170.260.260.240.250.251,084,900
Nov 09, 20170.240.280.230.250.252,643,000
Nov 08, 20170.300.300.190.220.226,048,600
Nov 07, 20170.430.430.420.420.42107,000
Nov 06, 20170.430.430.420.430.4382,300
Nov 03, 20170.440.440.430.430.43118,700
Nov 02, 20170.440.450.440.450.4569,900
Nov 01, 20170.440.440.430.440.4480,500
Oct 31, 20170.450.460.440.450.4574,900
Oct 30, 20170.440.470.430.470.47164,600
Oct 27, 20170.430.460.420.440.44136,400
Oct 26, 20170.420.450.420.440.4432,300
Oct 25, 20170.460.460.420.430.43101,800
Oct 24, 20170.440.460.420.440.44384,600
Oct 23, 20170.470.470.450.460.46241,400
Oct 20, 20170.470.480.460.470.4767,600
Oct 19, 20170.480.480.470.470.4784,800
Oct 18, 20170.470.480.470.480.48344,700
Oct 17, 20170.470.480.460.470.47190,100
Oct 16, 20170.470.480.460.470.47142,200
Oct 13, 20170.470.470.460.470.4768,700
Oct 12, 20170.470.470.460.470.4761,000
Oct 11, 20170.470.470.460.470.47125,400
Oct 10, 20170.470.470.460.470.4754,600
Oct 06, 20170.450.470.450.470.4795,200
Oct 05, 20170.470.470.450.460.46126,600
Oct 04, 20170.460.470.460.460.46161,400
Oct 03, 20170.480.480.470.470.47103,200
Oct 02, 20170.480.480.470.480.4862,500
Sep 29, 20170.480.480.470.480.48103,700
Sep 28, 20170.480.490.470.470.47110,500
Sep 27, 20170.490.490.470.480.4870,900
Sep 26, 20170.480.490.480.480.4896,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...