TRC.V - Tisdale Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.200.200.200.200.204,500
Dec 13, 20180.210.210.200.200.2013,000
Dec 12, 20180.240.240.240.240.24-
Dec 11, 20180.240.240.240.240.249,500
Dec 10, 20180.240.240.240.240.2416,000
Dec 07, 20180.240.240.240.240.242,100
Dec 06, 20180.240.240.240.240.241,300
Dec 05, 20180.250.250.250.250.252,100
Dec 04, 20180.250.250.250.250.252,500
Dec 03, 20180.260.260.260.260.264,500
Nov 30, 20180.300.300.300.300.30-
Nov 29, 20180.260.300.260.300.308,500
Nov 28, 20180.250.250.250.250.251,000
Nov 27, 20180.260.300.260.300.3013,200
Nov 26, 20180.250.300.250.300.306,000
Nov 23, 20180.200.200.200.200.20-
Nov 22, 20180.200.200.200.200.20-
Nov 21, 20180.170.200.170.200.207,500
Nov 20, 20180.080.080.080.080.08-
Nov 19, 20180.080.080.080.080.08-
Nov 16, 20180.080.080.080.080.08-
Nov 15, 20180.320.320.320.320.32-
Nov 15, 20184/1 Stock Split
Nov 14, 20180.240.320.200.320.3240,500
Nov 13, 20180.240.240.240.240.243,300
Nov 12, 20180.240.240.240.240.241,000
Nov 09, 20180.280.320.280.320.3213,900
Nov 08, 20180.280.280.280.280.281,000
Nov 07, 20180.280.280.280.280.28-
Nov 06, 20180.280.280.280.280.28-
Nov 05, 20180.280.280.280.280.28-
Nov 02, 20180.280.280.280.280.28-
Nov 01, 20180.280.280.280.280.28-
Oct 31, 20180.280.280.280.280.28-
Oct 30, 20180.280.280.280.280.282,300
Oct 29, 20180.280.280.280.280.282,000
Oct 26, 20180.280.280.280.280.28-
Oct 25, 20180.280.280.280.280.28-
Oct 24, 20180.280.280.280.280.285,000
Oct 23, 20180.360.360.360.360.36-
Oct 22, 20180.360.360.360.360.3610,000
Oct 19, 20180.200.200.200.200.201,000
Oct 18, 20180.280.280.280.280.281,000
Oct 17, 20180.320.320.320.320.32300
Oct 16, 20180.280.280.280.280.282,500
Oct 15, 20180.320.320.320.320.321,300
Oct 12, 20180.320.360.320.360.3654,600
Oct 11, 20180.280.320.200.320.3231,000
Oct 10, 20180.240.240.240.240.24-
Oct 09, 20180.240.240.240.240.2416,500
Oct 05, 20180.240.240.240.240.243,000
Oct 04, 20180.200.200.200.200.201,000
Oct 03, 20180.240.240.240.240.24200
Oct 02, 20180.240.240.240.240.24-
Oct 01, 20180.240.240.240.240.242,000
Sep 28, 20180.200.200.200.200.203,600
Sep 27, 20180.240.240.240.240.2412,300
Sep 26, 20180.200.240.200.240.2441,600
Sep 25, 20180.160.320.160.240.24179,200
Sep 24, 20180.280.280.280.280.28-
Sep 21, 20180.280.280.280.280.28-
Sep 20, 20180.240.280.200.280.2813,000
Sep 19, 20180.280.280.280.280.28-
Sep 18, 20180.280.280.280.280.28-
Sep 17, 20180.280.280.280.280.28100
Sep 14, 20180.280.280.280.280.2832,000
Sep 13, 20180.320.320.280.280.285,900
Sep 12, 20180.280.280.280.280.2813,600
Sep 11, 20180.280.280.280.280.282,000
Sep 10, 20180.240.320.160.320.324,800
Sep 07, 20180.360.360.360.360.36-
Sep 06, 20180.360.360.360.360.36-
Sep 05, 20180.360.360.360.360.36-
Sep 04, 20180.360.360.360.360.36300
Aug 31, 20180.320.400.320.400.402,000
Aug 30, 20180.360.360.360.360.36-
Aug 29, 20180.360.360.360.360.36-
Aug 28, 20180.360.360.360.360.36-
Aug 27, 20180.360.360.360.360.361,000
Aug 24, 20180.360.360.360.360.36-
Aug 23, 20180.360.360.360.360.36-
Aug 22, 20180.360.360.360.360.36-
Aug 21, 20180.360.360.360.360.36-
Aug 20, 20180.360.360.360.360.361,200
Aug 17, 20180.360.400.280.360.364,400
Aug 16, 20180.320.360.320.360.361,500
Aug 15, 20180.360.360.320.360.3611,300
Aug 14, 20180.400.400.400.400.40-
Aug 13, 20180.400.400.400.400.40-
Aug 10, 20180.400.400.400.400.402,400
Aug 09, 20180.400.400.400.400.4021,300
Aug 08, 20180.400.400.400.400.406,100
Aug 07, 20180.360.400.360.400.406,400
Aug 03, 20180.400.400.400.400.404,400
Aug 02, 20180.400.400.400.400.406,900
Aug 01, 20180.400.400.400.400.40148,700
Jul 31, 20180.520.520.480.480.4890,500
Jul 30, 20180.560.560.560.560.56-
Jul 27, 20180.520.560.520.560.563,000
Jul 26, 20180.560.560.560.560.56900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...