TrustBIX Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.020	0.020	0.020	0.020	0.020	0
2026-01-26	0.020	0.020	0.020	0.020	0.020	0
2026-01-23	0.020	0.020	0.020	0.020	0.020	75,000
2026-01-22	0.015	0.015	0.015	0.015	0.015	2,101
2026-01-21	0.015	0.015	0.015	0.015	0.015	0
2026-01-20	0.015	0.015	0.015	0.015	0.015	0
2026-01-19	0.015	0.015	0.015	0.015	0.015	2,300
2026-01-16	0.015	0.015	0.015	0.015	0.015	0
2026-01-15	0.015	0.015	0.015	0.015	0.015	0
2026-01-14	0.015	0.015	0.015	0.015	0.015	0
2026-01-13	0.015	0.015	0.015	0.015	0.015	1,000
2026-01-12	0.015	0.015	0.015	0.015	0.015	0
2026-01-09	0.020	0.020	0.015	0.015	0.015	143,171
2026-01-08	0.020	0.020	0.015	0.015	0.015	133,289
2026-01-07	0.025	0.025	0.025	0.025	0.025	0
2026-01-06	0.025	0.025	0.025	0.025	0.025	0
2026-01-05	0.025	0.025	0.025	0.025	0.025	11,588
2026-01-02	0.020	0.020	0.020	0.020	0.020	0
2025-12-31	0.020	0.020	0.020	0.020	0.020	31,300
2025-12-30	0.025	0.025	0.025	0.025	0.025	0
2025-12-29	0.025	0.025	0.025	0.025	0.025	4,000
2025-12-24	0.025	0.025	0.025	0.025	0.025	0
2025-12-23	0.025	0.025	0.025	0.025	0.025	0
2025-12-22	0.025	0.025	0.025	0.025	0.025	5,000
2025-12-19	0.025	0.025	0.025	0.025	0.025	0
2025-12-18	0.025	0.025	0.025	0.025	0.025	0
2025-12-17	0.025	0.025	0.025	0.025	0.025	31,000
2025-12-16	0.020	0.020	0.020	0.020	0.020	178,000
2025-12-15	0.020	0.020	0.020	0.020	0.020	22,000
2025-12-12	0.020	0.020	0.020	0.020	0.020	1,000
2025-12-11	0.025	0.025	0.025	0.025	0.025	0
2025-12-10	0.025	0.025	0.025	0.025	0.025	0
2025-12-09	0.025	0.025	0.025	0.025	0.025	0
2025-12-08	0.025	0.025	0.025	0.025	0.025	0
2025-12-05	0.025	0.025	0.025	0.025	0.025	20,000
2025-12-04	0.020	0.020	0.020	0.020	0.020	0
2025-12-03	0.020	0.020	0.020	0.020	0.020	0
2025-12-02	0.020	0.020	0.020	0.020	0.020	1,030
2025-12-01	0.020	0.020	0.020	0.020	0.020	0
2025-11-28	0.020	0.020	0.020	0.020	0.020	30,000
2025-11-27	0.025	0.025	0.025	0.025	0.025	30,000
2025-11-26	0.020	0.020	0.020	0.020	0.020	20,000
2025-11-25	0.025	0.025	0.025	0.025	0.025	50,000
2025-11-24	0.025	0.025	0.025	0.025	0.025	10,000
2025-11-21	0.030	0.030	0.030	0.030	0.030	0
2025-11-20	0.030	0.030	0.030	0.030	0.030	2,000
2025-11-19	0.025	0.025	0.025	0.025	0.025	0
2025-11-18	0.025	0.025	0.025	0.025	0.025	1,000
2025-11-17	0.025	0.025	0.025	0.025	0.025	0
2025-11-14	0.025	0.025	0.025	0.025	0.025	0
2025-11-13	0.025	0.025	0.025	0.025	0.025	20,000
2025-11-12	0.025	0.025	0.025	0.025	0.025	0
2025-11-11	0.025	0.025	0.025	0.025	0.025	0
2025-11-10	0.025	0.025	0.025	0.025	0.025	0
2025-11-07	0.025	0.025	0.025	0.025	0.025	5,000
2025-11-06	0.025	0.025	0.025	0.025	0.025	0
2025-11-05	0.025	0.025	0.025	0.025	0.025	0
2025-11-04	0.025	0.025	0.025	0.025	0.025	0
2025-11-03	0.025	0.030	0.025	0.025	0.025	78,000
2025-10-31	0.030	0.030	0.025	0.025	0.025	10,167

← NewerPage 4 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.