TML.TO - Treasury Metals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.28000.28000.27500.27500.275014,000
Oct 15, 20190.28000.28000.28000.28000.280043,500
Oct 11, 20190.28000.28000.28000.28000.2800156,900
Oct 10, 20190.28000.28000.27000.28000.2800295,800
Oct 09, 20190.28000.28000.28000.28000.280088,200
Oct 08, 20190.28000.28000.28000.28000.2800104,600
Oct 07, 20190.30000.30000.28000.28000.280058,400
Oct 04, 20190.30000.30000.29000.30000.300092,600
Oct 03, 20190.31000.31000.30000.30000.3000220,000
Oct 02, 20190.31000.31000.30000.30000.3000227,500
Oct 01, 20190.31000.31000.30000.30000.300080,500
Sep 30, 20190.32000.32000.29000.30000.3000225,600
Sep 27, 20190.33000.33000.33000.33000.330027,500
Sep 26, 20190.33000.33000.32000.32000.3200168,700
Sep 25, 20190.34000.34000.33000.33000.3300150,500
Sep 24, 20190.35000.36000.35000.35000.3500112,400
Sep 23, 20190.32000.35000.32000.35000.3500224,700
Sep 20, 20190.32000.32000.31000.32000.3200219,800
Sep 19, 20190.32000.32000.32000.32000.320044,900
Sep 18, 20190.33000.33000.32000.32000.320026,200
Sep 17, 20190.33000.33000.33000.33000.330027,700
Sep 16, 20190.36000.36000.33000.33000.330078,500
Sep 13, 20190.35000.35000.35000.35000.350051,400
Sep 12, 20190.37000.37000.35000.35000.350032,000
Sep 11, 20190.36000.36000.35000.35000.350028,900
Sep 10, 20190.36000.36000.34000.35000.350037,600
Sep 09, 20190.38000.38000.36000.36000.360051,200
Sep 06, 20190.35000.37000.35000.37000.3700151,000
Sep 05, 20190.38000.38000.35000.35000.3500105,800
Sep 04, 20190.39000.39000.37000.37000.370088,200
Sep 03, 20190.40000.40000.39000.39000.3900236,600
Aug 30, 20190.38000.39000.37000.39000.390092,500
Aug 29, 20190.39000.40000.37000.38000.3800123,900
Aug 28, 20190.41000.41000.39000.39000.3900289,000
Aug 27, 20190.38000.40000.38000.39000.3900291,000
Aug 26, 20190.37000.38000.37000.38000.3800138,600
Aug 23, 20190.37000.37000.36000.37000.3700173,000
Aug 22, 20190.37000.37000.35000.36000.360051,400
Aug 21, 20190.38000.38000.37000.37000.3700164,400
Aug 20, 20190.38000.38000.37000.37000.3700371,200
Aug 19, 20190.35000.36000.33000.36000.360047,000
Aug 16, 20190.36000.36000.34000.35000.350053,300
Aug 15, 20190.36000.36000.35000.36000.3600122,300
Aug 14, 20190.37000.38000.37000.37000.3700108,000
Aug 13, 20190.37000.37000.36000.36000.360027,900
Aug 12, 20190.38000.38000.37000.37000.370090,600
Aug 09, 20190.38000.38000.37000.37000.3700104,000
Aug 08, 20190.38000.38000.37000.38000.380027,900
Aug 07, 20190.39000.42000.39000.39000.3900153,500
Aug 06, 20190.39000.39000.37000.39000.390028,600
Aug 02, 20190.38000.39000.38000.38000.3800104,100
Aug 01, 20190.36000.38000.35000.38000.380071,100
Jul 31, 20190.36000.38000.35000.35000.3500201,000
Jul 30, 20190.35000.36000.34000.36000.3600105,300
Jul 29, 20190.35000.35000.32000.34000.340059,900
Jul 26, 20190.33000.35000.33000.34000.3400227,100
Jul 25, 20190.33000.33000.32000.32000.320067,800
Jul 24, 20190.31000.32000.30000.32000.3200374,800
Jul 23, 20190.28000.30000.28000.30000.3000103,000
Jul 22, 20190.29000.30000.28000.28000.280076,000
Jul 19, 20190.28000.30000.28000.29000.2900159,600
Jul 18, 20190.27000.28000.27000.28000.2800252,300
Jul 17, 20190.28000.28000.27000.28000.2800326,600
Jul 16, 20190.27000.28000.27000.28000.280025,500
Jul 15, 20190.28000.28000.28000.28000.280074,000
Jul 12, 20190.28000.28000.28000.28000.280046,500
Jul 11, 20190.28000.28000.27000.27000.270068,500
Jul 10, 20190.27000.28000.27000.28000.2800104,000
Jul 09, 20190.27000.28000.27000.28000.280081,800
Jul 08, 20190.27000.27000.26000.27000.2700123,800
Jul 05, 20190.27000.27000.27000.27000.270068,000
Jul 04, 20190.28000.28000.28000.28000.280064,500
Jul 03, 20190.28000.28000.28000.28000.280081,500
Jul 02, 20190.30000.30000.28000.29000.290099,500
Jun 28, 20190.28000.29000.28000.29000.2900307,500
Jun 27, 20190.27000.28000.27000.28000.2800137,600
Jun 26, 20190.26000.26000.25000.26000.2600172,200
Jun 25, 20190.27000.28000.25000.26000.2600115,500
Jun 24, 20190.25000.27000.25000.27000.2700105,900
Jun 21, 20190.25000.25000.25000.25000.2500232,800
Jun 20, 20190.25000.26000.25000.25000.2500430,100
Jun 19, 20190.25000.25000.24000.25000.2500345,200
Jun 18, 20190.25000.25000.25000.25000.250016,500
Jun 17, 20190.26000.26000.25000.25000.250010,500
Jun 14, 20190.25000.25000.25000.25000.2500107,700
Jun 13, 20190.24000.24000.23000.24000.2400294,400
Jun 12, 20190.24000.24000.24000.24000.2400463,700
Jun 11, 20190.24000.24000.24000.24000.24004,000
Jun 10, 20190.25000.25000.24000.25000.250076,500
Jun 07, 20190.25000.25000.25000.25000.2500125,000
Jun 06, 20190.25000.25000.24000.24000.240019,000
Jun 05, 20190.26000.26000.24000.24000.2400175,500
Jun 04, 20190.24000.24000.24000.24000.240038,500
Jun 03, 20190.24000.25000.24000.24000.2400128,500
May 31, 20190.23000.23000.22000.23000.230059,000
May 30, 20190.23000.23000.22000.22000.220013,500
May 29, 20190.22000.22000.22000.22000.2200136,500
May 28, 20190.23000.23000.22000.22000.2200105,100
May 27, 20190.22000.23000.21000.23000.2300226,300
May 24, 20190.24000.24000.24000.24000.24009,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...