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

TSXV - Delayed Quote CAD

Torrent Capital Ltd. (TORR.V)

Compare

0.6700

0.0000

(0.00%)

At close: February 21 at 3:53:28 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 21, 2025	0.6600	0.6700	0.6300	0.6700	0.6700	23,947
Feb 20, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 19, 2025	0.7100	0.7100	0.6600	0.6700	0.6700	123,600
Feb 18, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 14, 2025	0.6900	0.7500	0.6900	0.7500	0.7500	11,100
Feb 13, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Feb 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 11, 2025	0.7300	0.7300	0.7000	0.7000	0.7000	13,710
Feb 10, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	2,000
Feb 7, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	75,900
Feb 6, 2025	0.8000	0.8000	0.7700	0.7700	0.7700	8,000
Feb 5, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 4, 2025	0.8000	0.8000	0.7000	0.8000	0.8000	9,000
Feb 3, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	3,500
Jan 31, 2025	0.8100	0.8500	0.7800	0.8000	0.8000	39,500
Jan 30, 2025	0.7900	0.8100	0.7900	0.8100	0.8100	9,502
Jan 29, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 28, 2025	0.7800	0.7900	0.7800	0.7900	0.7900	3,500
Jan 27, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 24, 2025	0.7800	0.7900	0.7800	0.7900	0.7900	4,000
Jan 23, 2025	0.7700	0.7800	0.7600	0.7600	0.7600	13,000
Jan 22, 2025	0.7600	0.7700	0.7500	0.7500	0.7500	11,150
Jan 21, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Jan 20, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 17, 2025	0.7700	0.7700	0.6900	0.7600	0.7600	13,578
Jan 16, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 15, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	33,400
Jan 14, 2025	0.7200	0.7500	0.7200	0.7500	0.7500	45,000
Jan 13, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	7,000
Jan 10, 2025	0.6600	0.7000	0.6600	0.7000	0.7000	6,500
Jan 9, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 8, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 7, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 6, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Jan 3, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jan 2, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Dec 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 30, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	9,000
Dec 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Dec 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 23, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	5,500
Dec 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 19, 2024	0.6100	0.6100	0.5500	0.5500	0.5500	5,400
Dec 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,500
Dec 16, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	298,500
Dec 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 12, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	41,500
Dec 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 6, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	15,500
Dec 5, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 3, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 2, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,500
Nov 29, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	21,000
Nov 28, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	3,000
Nov 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 22, 2024	0.5100	0.5500	0.5000	0.5500	0.5500	20,500
Nov 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,333
Nov 19, 2024	0.5200	0.5500	0.5000	0.5200	0.5200	82,350
Nov 18, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	1,000
Nov 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,500
Nov 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Nov 8, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	17,000
Nov 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 6, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 4, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 1, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 31, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	17,165
Oct 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Oct 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 16, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	15,000
Oct 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 9, 2024	0.5100	0.6000	0.5000	0.6000	0.6000	24,600
Oct 8, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 4, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 1, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 27, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	1,500
Sep 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 16, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	2,502
Sep 13, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	15,000
Sep 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	700
Sep 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 6, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 4, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 29, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	6,500
Aug 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	9,000
Aug 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 23, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	21,500
Aug 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 21, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,000
Aug 20, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	18,500
Aug 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 16, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	6,000
Aug 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 8, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 1, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 31, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 5, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	5,721
Jul 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Jun 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	666
Jun 11, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	6,000
Jun 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	9,507
Jun 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 5, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	4,000
Jun 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,429
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
May 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
May 17, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	14,500
May 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,055
May 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,150
May 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 9, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	10,000
Apr 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Apr 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 1, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	61,500
Mar 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,500
Mar 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 25, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	6,500
Mar 22, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	13,500
Mar 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Mar 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 8, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 7, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 6, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Mar 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,000
Feb 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,265
Feb 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Feb 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-

BN-PB.TO Brookfield Corp

12.48

+0.56%

BXLC Bexil Corporation

40.00

0.00%

AITT.CN Trenchant Technologies Capital Corp.

0.1500

0.00%

GCG.TO Guardian Capital Group Limited

43.59

-1.80%

AIVC.V AI Artificial Intelligence Ventures Inc.

0.5400

+8.00%

SPE Special Opportunities Fund, Inc.

15.34

-0.90%

DF.TO Dividend 15 Split Corp. II

5.71

-0.17%

FTN.TO Financial 15 Split Corp.

9.34

+0.21%

ARES Ares Management Corporation

168.91

-2.98%

KKR KKR & Co. Inc.

131.19

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Torrent Capital Ltd. (TORR.V)

Related Tickers