Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Trillion Energy International Inc. (TCF.CN)

Compare
0.0350
+0.0050
+(16.67%)
At close: April 15 at 2:52:25 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.03000.03500.03000.03500.035098,740
Apr 14, 20250.03500.04000.03000.03000.0300211,800
Apr 11, 20250.03000.03000.03000.03000.0300225,543
Apr 10, 20250.03000.03000.03000.03000.030097,104
Apr 9, 20250.03000.03000.02500.03000.030091,500
Apr 8, 20250.03500.03500.03000.03000.0300202,807
Apr 7, 20250.03000.03000.02500.03000.0300163,800
Apr 4, 20250.03000.03000.03000.03000.0300174,439
Apr 3, 20250.04000.04000.03000.03000.0300260,165
Apr 2, 20250.03500.03500.03000.03500.0350239,200
Apr 1, 20250.03000.03000.03000.03000.030010,257
Mar 31, 20250.03500.03500.03000.03500.0350106,662
Mar 28, 20250.03500.03500.03000.03500.0350278,050
Mar 27, 20250.04000.04000.03500.03500.0350202,000
Mar 26, 20250.03500.03500.03500.03500.035011,500
Mar 25, 20250.04000.04000.03750.03750.037557,284
Mar 24, 20250.04500.04500.03500.03500.035047,400
Mar 21, 20250.04500.04500.04000.04000.0400180,006
Mar 20, 20250.04500.04500.04000.04500.045086,200
Mar 19, 20250.04000.04000.04000.04000.040023,700
Mar 18, 20250.04000.04000.04000.04000.0400234,500
Mar 17, 20250.04000.04000.04000.04000.0400224,000
Mar 14, 20250.04000.04000.04000.04000.0400142,000
Mar 13, 20250.03500.04000.03500.04000.0400245,673
Mar 12, 20250.03500.04000.03000.04000.0400119,769
Mar 11, 20250.04000.04000.03000.03500.0350266,500
Mar 10, 20250.04000.04000.03500.04000.040042,928
Mar 7, 20250.04500.04500.03500.03500.0350292,581
Mar 6, 20250.04000.05500.04000.04500.0450408,415
Mar 5, 20250.04000.04000.04000.04000.0400129,450
Mar 4, 20250.03500.03500.03500.03500.035043,000
Mar 3, 20250.03500.03500.03500.03500.0350349,585
Feb 28, 20250.04000.04000.03500.03500.035094,060
Feb 27, 20250.03500.04000.03500.03500.0350534,070
Feb 26, 20250.04000.04000.04000.04000.0400240,353
Feb 25, 20250.04000.04000.03500.04000.0400415,500
Feb 24, 20250.04000.04000.04000.04000.0400312,606
Feb 21, 20250.04000.04000.04000.04000.0400347,000
Feb 20, 20250.04500.04500.04000.04000.0400311,400
Feb 19, 20250.04500.04500.04500.04500.045012,111
Feb 18, 20250.04000.04500.04000.04500.0450255,556
Feb 14, 20250.04500.04500.04000.04500.0450563,444
Feb 13, 20250.05500.05500.04000.04500.0450478,600
Feb 12, 20250.04000.05500.04000.05500.05501,018,907
Feb 11, 20250.04500.04500.03500.04250.04251,692,730
Feb 10, 20250.05000.05000.04500.05000.0500487,400
Feb 7, 20250.05000.05500.05000.05500.0550359,648
Feb 6, 20250.05000.05500.05000.05500.0550278,062
Feb 5, 20250.05000.05000.05000.05000.0500214,870
Feb 4, 20250.06000.06000.05000.05000.0500302,600
Feb 3, 20250.05500.06000.05500.06000.0600394,787
Jan 31, 20250.05500.06000.05500.05500.0550580,706
Jan 30, 20250.06000.06000.06000.06000.060019,350
Jan 29, 20250.06000.06000.06000.06000.060033,005
Jan 28, 20250.06000.06000.05500.06000.0600422,699
Jan 27, 20250.06000.06500.06000.06500.0650291,066
Jan 24, 20250.06000.06000.06000.06000.0600558,433
Jan 23, 20250.06000.06500.06000.06000.0600161,899
Jan 22, 20250.06000.06500.06000.06500.0650167,950
Jan 21, 20250.06000.06500.06000.06000.060042,584
Jan 20, 20250.06000.06500.06000.06500.065081,450
Jan 17, 20250.06000.06000.06000.06000.0600126,625
Jan 16, 20250.06000.06500.06000.06000.0600443,195
Jan 15, 20250.06500.06500.06500.06500.0650175,433
Jan 14, 20250.07000.07000.06750.07000.0700305,262
Jan 13, 20250.07000.07500.07000.07000.0700286,042
Jan 10, 20250.06500.07000.06500.07000.0700348,455
Jan 9, 20250.06000.06500.06000.06500.0650262,388
Jan 8, 20250.06000.06500.06000.06000.0600368,619
Jan 7, 20250.07000.07000.06000.06500.0650465,582
Jan 6, 20250.06500.07000.06500.07000.0700230,982
Jan 3, 20250.07000.07000.06500.06500.0650297,605
Jan 2, 20250.07500.08000.07500.07500.0750422,973
Dec 31, 20240.06500.08000.06500.07500.0750397,599
Dec 30, 20240.06000.06500.05500.06500.0650382,300
Dec 27, 20240.06000.06500.06000.06500.0650368,924
Dec 24, 20240.06000.06000.06000.06000.060088,933
Dec 23, 20240.06500.07000.06500.06500.0650248,161
Dec 20, 20240.06500.06500.06000.06000.0600180,470
Dec 19, 20240.06500.07000.06000.07000.0700338,800
Dec 18, 20240.06500.07000.06000.06500.0650174,661
Dec 17, 20240.06000.06500.06000.06500.0650236,115
Dec 16, 20240.07000.07000.06250.06500.0650458,033
Dec 13, 20240.07500.07500.07000.07000.070047,530
Dec 12, 20240.07500.07500.07000.07500.0750259,357
Dec 11, 20240.07500.07500.07000.07000.070068,525
Dec 10, 20240.08000.08250.08000.08000.0800186,704
Dec 9, 20240.08000.08500.08000.08000.0800309,335
Dec 6, 20240.08000.08500.07500.08500.0850759,953
Dec 5, 20240.07500.08000.07000.07500.0750102,577
Dec 4, 20240.08000.08000.07500.07500.075082,846
Dec 3, 20240.06000.08000.06000.08000.08001,209,134
Dec 2, 20240.07000.07500.06000.06000.0600745,525
Nov 29, 20240.08000.08000.07000.07500.0750585,886
Nov 28, 20240.08000.08000.07500.07500.0750158,500
Nov 27, 20240.08000.08000.08000.08000.0800162,705
Nov 26, 20240.08500.08500.08500.08500.0850244,200
Nov 25, 20240.08000.08500.08000.08500.0850206,950
Nov 22, 20240.08500.08500.08500.08500.0850222,230
Nov 21, 20240.08500.08500.08500.08500.0850204,240
Nov 20, 20240.09000.09000.08500.08500.0850194,165
Nov 19, 20240.09000.09000.08500.08500.0850224,200
Nov 18, 20240.09000.09000.08500.09000.0900225,340
Nov 15, 20240.09000.09000.09000.09000.090084,800
Nov 14, 20240.09000.09000.08500.08500.0850248,131
Nov 13, 20240.08500.08500.08500.08500.0850138,882
Nov 12, 20240.09000.09000.08500.08500.0850111,556
Nov 11, 20240.09000.09000.08500.08500.0850123,612
Nov 8, 20240.09000.09000.08500.08500.0850136,660
Nov 7, 20240.09000.09000.09000.09000.090050,501
Nov 6, 20240.10000.10000.08500.08500.0850318,838
Nov 5, 20240.09000.10000.09000.10000.1000593,990
Nov 4, 20240.09000.09500.08500.09000.0900251,575
Nov 1, 20240.09000.09500.09000.09000.0900351,548
Oct 31, 20240.08500.08500.08500.08500.0850344,800
Oct 30, 20240.08500.08500.08000.08500.0850981,213
Oct 29, 20240.08500.09000.08500.08500.0850367,368
Oct 28, 20240.09000.09000.08500.08500.0850544,553
Oct 25, 20240.09000.09500.09000.09000.0900548,822
Oct 24, 20240.09000.09000.08000.08500.0850333,153
Oct 23, 20240.09000.09000.08500.08500.0850246,119
Oct 22, 20240.09000.09000.08500.09000.0900128,114
Oct 21, 20240.09000.09000.08500.09000.0900193,209
Oct 18, 20240.09500.09500.08000.09000.0900878,535
Oct 17, 20240.09500.10000.09500.09500.0950369,672
Oct 16, 20240.10000.10000.09500.09500.095095,119
Oct 15, 20240.10000.10500.10000.10000.1000435,248
Oct 11, 20240.10500.10500.09500.10000.1000383,655
Oct 10, 20240.11000.11000.10500.10500.1050269,546
Oct 9, 20240.10500.11000.10000.10500.1050190,330
Oct 8, 20240.10500.10500.10000.10000.1000357,040
Oct 7, 20240.10000.10500.10000.10500.1050411,770
Oct 4, 20240.11000.11000.10500.10500.1050248,000
Oct 3, 20240.11000.11000.10500.10500.1050524,628
Oct 2, 20240.11000.11000.10500.10500.1050191,964
Oct 1, 20240.11000.11500.10500.11000.11001,286,815
Sep 30, 20240.12000.12000.11000.11500.1150557,020
Sep 27, 20240.12500.12500.12000.12500.1250168,020
Sep 26, 20240.13500.13500.12500.12500.1250456,934
Sep 25, 20240.13500.13500.12500.13000.1300140,000
Sep 24, 20240.13000.13000.12500.13000.130096,235
Sep 23, 20240.14000.14000.12500.12500.125019,720
Sep 20, 20240.13500.13500.13000.13500.1350200,767
Sep 19, 20240.12500.14500.12500.14500.1450347,753
Sep 18, 20240.12500.13000.12500.13000.130077,680
Sep 17, 20240.13000.13500.12500.12500.1250234,940
Sep 16, 20240.13000.13500.13000.13500.1350195,795
Sep 13, 20240.13000.13000.12500.13000.1300145,706
Sep 12, 20240.12500.13000.12000.12500.1250217,720
Sep 11, 20240.12000.13000.11500.13000.1300362,062
Sep 10, 20240.12000.12000.11500.12000.1200257,205
Sep 9, 20240.13000.13000.12000.12000.120096,020
Sep 6, 20240.13000.13000.12000.12000.1200100,746
Sep 5, 20240.13500.13500.12500.13000.130035,717
Sep 4, 20240.13000.14500.13000.13500.1350485,830
Sep 3, 20240.13500.13500.12500.12500.1250146,693
Aug 30, 20240.14500.14500.14500.14500.1450-
Aug 29, 20240.13500.15000.13500.14500.1450176,121
Aug 28, 20240.14000.14000.14000.14000.140074,803
Aug 27, 20240.13500.15500.13500.14000.1400120,884
Aug 26, 20240.13000.15000.13000.14000.1400626,752
Aug 23, 20240.12500.13000.12000.13000.1300572,401
Aug 22, 20240.12000.12000.12000.12000.12004,700
Aug 21, 20240.12000.12000.12000.12000.120098,265
Aug 20, 20240.11500.13000.11500.12000.1200241,290
Aug 19, 20240.11000.11500.10500.11500.1150160,700
Aug 16, 20240.11500.11500.11000.11000.1100107,296
Aug 15, 20240.11000.11500.11000.11500.1150128,889
Aug 14, 20240.11500.11500.11500.11500.115046,000
Aug 13, 20240.11500.11500.11000.11500.1150254,075
Aug 12, 20240.11500.11500.11500.11500.115062,515
Aug 9, 20240.11500.11500.11500.11500.115072,964
Aug 8, 20240.11500.12000.11500.11500.1150132,001
Aug 7, 20240.11500.11500.11500.11500.115093,969
Aug 6, 20240.12000.12000.11500.11500.1150264,237
Aug 2, 20240.12000.12500.12000.12500.1250167,855
Aug 1, 20240.12000.12500.12000.12500.125016,800
Jul 31, 20240.13000.13500.11500.12500.1250554,540
Jul 30, 20240.14500.15500.13500.14000.1400320,770
Jul 29, 20240.14500.14500.14000.14000.140021,100
Jul 26, 20240.15500.15500.14000.14000.1400247,741
Jul 25, 20240.15500.15500.14500.15000.1500152,084
Jul 24, 20240.15500.17500.15500.15500.1550368,181
Jul 23, 20240.14500.14500.14500.14500.145080,874
Jul 22, 20240.15000.15000.14500.15000.1500118,584
Jul 19, 20240.15000.15500.14000.15500.1550368,577
Jul 18, 20240.15000.15000.14000.14000.140075,194
Jul 17, 20240.15500.15500.14500.15000.1500181,137
Jul 16, 20240.14500.16000.14500.15500.1550779,841
Jul 15, 20240.13000.14000.12500.13000.1300199,966
Jul 12, 20240.12500.13500.12000.13000.1300545,531
Jul 11, 20240.14000.14000.12000.12000.1200265,666
Jul 10, 20240.15000.15000.14000.14500.145063,243
Jul 9, 20240.16500.16500.15000.15000.1500387,825
Jul 8, 20240.14500.16000.14000.16000.1600559,014
Jul 5, 20240.12500.14000.12000.14000.1400360,664
Jul 4, 20240.12000.12000.12000.12000.120049,914
Jul 3, 20240.11500.12000.11000.11500.115063,724
Jul 2, 20240.11500.11500.11000.11500.1150140,698
Jun 28, 20240.11000.11000.11000.11000.1100117,990
Jun 27, 20240.11500.11500.11000.11500.115036,937
Jun 26, 20240.11500.11500.11500.11500.115017,090
Jun 25, 20240.11000.11500.11000.11500.1150146,849
Jun 24, 20240.11500.11500.11500.11500.115021,098
Jun 21, 20240.12000.12000.11000.11000.1100270,740
Jun 20, 20240.12000.12000.12000.12000.120023,553
Jun 19, 20240.12000.12000.12000.12000.120029,000
Jun 18, 20240.11500.12500.11500.12500.125079,064
Jun 17, 20240.12000.12500.12000.12000.1200225,709
Jun 14, 20240.12500.12500.12000.12000.12007,781
Jun 13, 20240.12500.12500.12000.12000.120023,927
Jun 12, 20240.12000.12500.11500.12000.120023,255
Jun 11, 20240.11500.12000.11500.12000.120032,231
Jun 10, 20240.12000.12000.12000.12000.120051,623
Jun 7, 20240.11500.12000.11500.12000.120056,556
Jun 6, 20240.12500.12500.12000.12000.1200147,373
Jun 5, 20240.12000.13000.12000.12500.125072,143
Jun 4, 20240.12000.12500.11500.12000.1200178,796
Jun 3, 20240.13000.13000.12000.12000.1200236,367
May 31, 20240.12500.12500.12500.12500.1250136,278
May 30, 20240.12000.12500.11500.12500.1250319,959
May 29, 20240.11500.11500.11500.11500.115081,700
May 28, 20240.12000.12000.11500.12000.1200159,524
May 27, 20240.11000.12500.11000.12000.1200764,878
May 24, 20240.10000.11000.10000.11000.1100250,785
May 23, 20240.11500.11500.09500.10500.10501,715,813
May 22, 20240.10500.11500.10000.11500.1150958,989
May 21, 20240.11500.11500.10500.10500.1050337,325
May 17, 20240.11500.12000.11000.11500.1150923,962
May 16, 20240.12500.12500.11000.12000.1200677,497
May 15, 20240.12000.12500.12000.12000.1200366,261
May 14, 20240.13000.13000.12000.12500.1250979,463
May 13, 20240.14000.14000.13000.13000.1300602,015
May 10, 20240.14000.14500.14000.14000.1400484,379
May 9, 20240.14500.14500.13500.13500.1350202,742
May 8, 20240.14500.15000.14000.14500.145032,291
May 7, 20240.15000.15000.14500.15000.1500240,087
May 6, 20240.14500.15000.14500.15000.1500289,917
May 3, 20240.13500.14000.13500.14000.1400247,044
May 2, 20240.13500.13500.13500.13500.1350109,939
May 1, 20240.14000.14000.12500.13000.13001,033,538
Apr 30, 20240.15000.15000.13500.13500.13501,466,310
Apr 29, 20240.15500.16000.15500.16000.1600343,463
Apr 26, 20240.14500.16000.14500.15000.1500513,198
Apr 25, 20240.14000.14000.14000.14000.14001,154,578
Apr 24, 20240.14500.14500.14000.14000.1400527,445
Apr 23, 20240.14500.14500.14500.14500.1450417,223
Apr 22, 20240.15000.15000.14000.14500.1450398,598
Apr 19, 20240.16000.16000.14500.14500.14501,012,256
Apr 18, 20240.16000.16500.16000.16000.160095,381
Apr 17, 20240.16500.16500.16000.16500.165027,724
Apr 16, 20240.16500.17000.16000.16000.1600611,940
Apr 15, 20240.16500.17000.16500.17000.1700234,334

Related Tickers

ROK.V ROK Resources Inc.
0.1400
0.00%
 
PEI.V Prospera Energy Inc.
0.0250
-28.57%
 
GASX.V NG Energy International Corp.
0.8700
-7.45%
 
HME.V Hemisphere Energy Corporation
1.7500
+1.16%
 
AXL.V Arrow Exploration Corp.
0.2900
+1.75%
 
GTE.TO Gran Tierra Energy Inc.
5.93
+7.23%
 
OYL.V CGX Energy Inc.
0.0950
0.00%
 
OF6B.F Prospera Energy Inc.
0.0105
-4.55%
 
PMX.V ProAm Explorations Corporation
0.0350
0.00%
 
JEC.V Jura Energy Corporation
0.0250
0.00%