TSXV - Delayed Quote CAD

Titan Logix Corp. (TLA.V)

Compare
0.6600 -0.0100 (-1.49%)
At close: December 20 at 12:51:06 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,500
Dec 19, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 10,500
Dec 18, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 21,000
Dec 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 16, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 6,600
Dec 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 12, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 9,100
Dec 11, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 18,000
Dec 10, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 19,600
Dec 9, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 3,200
Dec 6, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 5, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 4, 2024 0.7400 0.7700 0.7400 0.7400 0.7400 4,800
Dec 3, 2024 0.7400 0.8000 0.7400 0.8000 0.8000 37,900
Dec 2, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 1,000
Nov 29, 2024 0.7500 0.7900 0.7400 0.7900 0.7900 32,000
Nov 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
Nov 26, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Nov 25, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Nov 22, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Nov 21, 2024 0.8000 0.8000 0.6300 0.7200 0.7200 13,000
Nov 20, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 22,000
Nov 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 15, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 14, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 13, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 8, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 7, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 3,500
Nov 6, 2024 0.7800 0.8200 0.7700 0.8000 0.8000 145,200
Nov 5, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 50,000
Nov 4, 2024 0.7000 0.7600 0.7000 0.7100 0.7100 30,500
Nov 1, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 87,000
Oct 31, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Oct 30, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,200
Oct 28, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 79,500
Oct 25, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 24, 2024 0.7500 0.7500 0.6800 0.6800 0.6800 71,600
Oct 23, 2024 0.7500 0.7600 0.6900 0.7000 0.7000 49,400
Oct 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Oct 21, 2024 0.7400 0.7500 0.7300 0.7500 0.7500 101,800
Oct 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 69,000
Oct 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 129,500
Oct 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 74,000
Oct 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 50,000
Oct 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 145,000
Oct 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 98,500
Oct 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 46,000
Oct 3, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 4,500
Oct 2, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 10,500
Oct 1, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 50,000
Sep 30, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 13,100
Sep 27, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Sep 26, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 14,000
Sep 25, 2024 0.7000 0.7000 0.6500 0.6700 0.6700 79,500
Sep 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 211,000
Sep 20, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 16,000
Sep 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 18, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 30,000
Sep 17, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 14,000
Sep 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 10,000
Sep 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 13,500
Sep 11, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 8,500
Sep 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 100
Sep 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 16,000
Sep 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,500
Sep 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 30, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 8,000
Aug 29, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Aug 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Aug 27, 2024 0.6900 0.8100 0.6800 0.7400 0.7400 76,600
Aug 26, 2024 0.6600 0.6900 0.6600 0.6800 0.6800 35,500
Aug 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 39,500
Aug 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 21, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 15,500
Aug 20, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 392,800
Aug 19, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 16, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 15, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 121,000
Aug 14, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 3,000
Aug 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 9, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 2,500
Aug 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 42,000
Aug 7, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 3,900
Aug 6, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 49,000
Aug 2, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 45,000
Aug 1, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 97,600
Jul 31, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 121,900
Jul 30, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 46,000
Jul 29, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 29,000
Jul 26, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 43,000
Jul 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 106,000
Jul 24, 2024 0.5800 0.6000 0.5400 0.5400 0.5400 14,000
Jul 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 18, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 83,000
Jul 17, 2024 0.5100 0.5600 0.5100 0.5600 0.5600 55,000
Jul 16, 2024 0.5200 0.5600 0.5200 0.5600 0.5600 67,300
Jul 15, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 22,800
Jul 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,500
Jul 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jul 10, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 7,000
Jul 9, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 8, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 5, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 100
Jul 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 11,000
Jul 2, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 28, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 2,500
Jun 27, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 18,500
Jun 26, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 2,500
Jun 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Jun 21, 2024 0.4900 0.5300 0.4900 0.5300 0.5300 5,500
Jun 20, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 19, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 8,500
Jun 18, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 27,500
Jun 17, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 14, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 13, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 10,000
Jun 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jun 11, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 5,600
Jun 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 15,000
Jun 7, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jun 6, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 12,500
Jun 5, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 12,500
Jun 4, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Jun 3, 2024 0.5000 0.5800 0.5000 0.5800 0.5800 13,000
May 31, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 8,500
May 30, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 29, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,500
May 28, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 27, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,500
May 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
May 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 6,500
May 21, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
May 16, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 18,000
May 15, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 23,000
May 14, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 13, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 8,500
May 10, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 5,500
May 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 9,000
May 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 11,000
May 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 2, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
May 1, 2024 0.5000 0.5100 0.4600 0.5100 0.5100 7,000
Apr 30, 2024 0.5100 0.5100 0.4600 0.5100 0.5100 50,500
Apr 29, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 18,000
Apr 25, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 9,500
Apr 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 7,900
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 15,500
Apr 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Apr 15, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 20,500
Apr 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 6,000
Apr 11, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 12,000
Apr 10, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Apr 9, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 10,000
Apr 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 5, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 27,000
Apr 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 2, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 11,000
Mar 28, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 5,500
Mar 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 29,500
Mar 25, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 16,000
Mar 22, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Mar 21, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Mar 20, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,000
Mar 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 2,000
Mar 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 2,000
Mar 15, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 7,000
Mar 14, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 18,500
Mar 13, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,500
Mar 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 2,500
Mar 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
Mar 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 8,000
Mar 7, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 3,500
Mar 6, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 1,500
Mar 5, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,500
Mar 4, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 13,000
Mar 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Feb 29, 2024 0.4900 0.5000 0.4800 0.5000 0.5000 20,500
Feb 28, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 12,000
Feb 27, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 2,500
Feb 26, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Feb 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
Feb 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Feb 21, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 12,500
Feb 20, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 10,000
Feb 16, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Feb 15, 2024 0.4900 0.5000 0.4600 0.4800 0.4800 27,000
Feb 14, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 15,800
Feb 13, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 5,000
Feb 12, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 2,500
Feb 9, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 10,000
Feb 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 10,000
Feb 7, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 7,000
Feb 6, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Feb 5, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 48,500
Feb 2, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 4,500
Feb 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 9,000
Jan 31, 2024 0.4300 0.4600 0.4200 0.4600 0.4600 32,000
Jan 30, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 28,000
Jan 29, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 14,000
Jan 26, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 16,500
Jan 25, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 300
Jan 24, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 3,000
Jan 23, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 19, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 10,000
Jan 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,500
Jan 17, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Jan 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 15, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 12, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 3,500
Jan 11, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Jan 10, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 9, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
Jan 8, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 22,500
Jan 5, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 8,400
Jan 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 11,000
Jan 2, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 5,000
Dec 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 14,000
Dec 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 500
Dec 27, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 22, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 1,000
Dec 21, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 20, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 1,000

Related Tickers

IVAC Intevac, Inc.
3.2600
0.00%
 
PYR.TO PyroGenesis Inc.
0.5200
+1.96%
 
OPTT Ocean Power Technologies, Inc.
0.3355
+7.74%
 
SERV Serve Robotics Inc.
14.61
+9.36%