TRC.V - Tisdale Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20190.170.170.170.170.171,100
Feb 20, 20190.170.170.170.170.17900
Feb 19, 20190.170.170.170.170.175,000
Feb 15, 20190.250.250.250.250.25-
Feb 14, 20190.250.250.250.250.25-
Feb 13, 20190.250.250.250.250.25-
Feb 12, 20190.250.250.250.250.25-
Feb 11, 20190.250.250.250.250.25-
Feb 08, 20190.200.250.200.250.258,400
Feb 07, 20190.220.220.220.220.22500
Feb 06, 20190.170.170.170.170.17-
Feb 05, 20190.170.170.170.170.17-
Feb 04, 20190.170.170.170.170.172,500
Feb 01, 20190.180.180.180.180.181,000
Jan 31, 20190.190.190.190.190.19-
Jan 30, 20190.190.190.190.190.191,500
Jan 29, 20190.220.220.220.220.22-
Jan 28, 20190.220.220.220.220.22-
Jan 25, 20190.220.220.220.220.22-
Jan 24, 20190.220.220.220.220.22-
Jan 23, 20190.220.220.220.220.2214,400
Jan 22, 20190.230.230.230.230.23-
Jan 21, 20190.230.230.230.230.23-
Jan 18, 20190.230.230.230.230.23-
Jan 17, 20190.230.230.230.230.231,000
Jan 16, 20190.230.230.230.230.23-
Jan 15, 20190.210.230.210.230.2323,300
Jan 14, 20190.210.210.210.210.21-
Jan 11, 20190.210.210.210.210.21-
Jan 10, 20190.210.210.210.210.21-
Jan 09, 20190.210.210.210.210.21-
Jan 08, 20190.210.210.210.210.21-
Jan 07, 20190.210.210.210.210.21-
Jan 04, 20190.210.210.210.210.21-
Jan 03, 20190.200.210.200.210.2117,000
Jan 02, 20190.180.180.180.180.181,000
Dec 31, 20180.170.170.170.170.17-
Dec 28, 20180.170.170.170.170.17-
Dec 27, 20180.170.170.170.170.17-
Dec 24, 20180.170.170.170.170.172,000
Dec 21, 20180.170.170.170.170.176,500
Dec 20, 20180.210.210.160.160.1612,500
Dec 19, 20180.210.210.210.210.212,800
Dec 18, 20180.210.210.210.210.21-
Dec 17, 20180.210.210.210.210.2115,800
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, 20180.240.320.200.320.32162,000
Nov 13, 20180.240.240.240.240.2413,000
Nov 12, 20180.240.240.240.240.244,000
Nov 09, 20180.280.320.280.320.3255,500
Nov 08, 20180.280.280.280.280.284,000
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, 20180.280.280.280.280.289,200
Oct 29, 20180.280.280.280.280.288,000
Oct 26, 20180.280.280.280.280.28-
Oct 25, 20180.280.280.280.280.28-
Oct 24, 20180.280.280.280.280.2820,000
Oct 23, 20180.360.360.360.360.36-
Oct 22, 20180.360.360.360.360.3640,000
Oct 19, 20180.200.200.200.200.204,000
Oct 18, 20180.280.280.280.280.284,000
Oct 17, 20180.320.320.320.320.321,000
Oct 16, 20180.280.280.280.280.2810,000
Oct 15, 20180.320.320.320.320.325,000
Oct 12, 20180.320.360.320.360.36218,500
Oct 11, 20180.280.320.200.320.32124,000
Oct 10, 20180.240.240.240.240.24-
Oct 09, 20180.240.240.240.240.2466,000
Oct 05, 20180.240.240.240.240.2412,100
Oct 04, 20180.200.200.200.200.204,100
Oct 03, 20180.240.240.240.240.24600
Oct 02, 20180.240.240.240.240.24-
Oct 01, 20180.240.240.240.240.248,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...