Titan Logix Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.490	0.490	0.470	0.470	0.470	23,100
2023-12-04	0.500	0.510	0.500	0.510	0.510	6,500
2023-12-01	0.500	0.500	0.500	0.500	0.500	0
2023-11-30	0.490	0.500	0.490	0.500	0.500	6,000
2023-11-29	0.490	0.490	0.490	0.490	0.490	0
2023-11-28	0.490	0.490	0.490	0.490	0.490	1,200
2023-11-27	0.500	0.500	0.500	0.500	0.500	2,000
2023-11-24	0.500	0.500	0.500	0.500	0.500	0
2023-11-23	0.500	0.500	0.500	0.500	0.500	0
2023-11-22	0.490	0.500	0.490	0.500	0.500	19,500
2023-11-21	0.500	0.510	0.500	0.500	0.500	6,100
2023-11-20	0.510	0.510	0.500	0.500	0.500	45,500
2023-11-17	0.490	0.490	0.490	0.490	0.490	1,500
2023-11-16	0.520	0.520	0.510	0.510	0.510	6,000
2023-11-15	0.520	0.520	0.520	0.520	0.520	4,000
2023-11-14	0.500	0.500	0.500	0.500	0.500	0
2023-11-13	0.500	0.500	0.500	0.500	0.500	0
2023-11-10	0.520	0.520	0.470	0.500	0.500	40,800
2023-11-09	0.520	0.520	0.520	0.520	0.520	0
2023-11-08	0.520	0.520	0.520	0.520	0.520	11,500
2023-11-07	0.510	0.510	0.490	0.490	0.490	5,500
2023-11-06	0.520	0.520	0.520	0.520	0.520	500
2023-11-03	0.520	0.520	0.510	0.510	0.510	15,500
2023-11-02	0.500	0.500	0.500	0.500	0.500	0
2023-11-01	0.530	0.530	0.500	0.500	0.500	50,000
2023-10-31	0.500	0.500	0.500	0.500	0.500	0
2023-10-30	0.500	0.500	0.500	0.500	0.500	0
2023-10-27	0.520	0.520	0.500	0.500	0.500	7,000
2023-10-26	0.530	0.530	0.530	0.530	0.530	0
2023-10-25	0.530	0.530	0.530	0.530	0.530	0
2023-10-24	0.500	0.570	0.500	0.530	0.530	6,500
2023-10-23	0.530	0.530	0.490	0.490	0.490	2,500
2023-10-20	0.550	0.570	0.460	0.480	0.480	87,500
2023-10-19	0.540	0.540	0.540	0.540	0.540	0
2023-10-18	0.540	0.540	0.540	0.540	0.540	0
2023-10-17	0.540	0.540	0.540	0.540	0.540	0
2023-10-16	0.540	0.540	0.540	0.540	0.540	0
2023-10-13	0.540	0.540	0.540	0.540	0.540	0
2023-10-12	0.540	0.540	0.540	0.540	0.540	600
2023-10-11	0.550	0.550	0.550	0.550	0.550	0
2023-10-10	0.550	0.550	0.550	0.550	0.550	0
2023-10-06	0.550	0.550	0.550	0.550	0.550	0
2023-10-05	0.530	0.550	0.530	0.550	0.550	14,500
2023-10-04	0.530	0.610	0.530	0.540	0.540	36,000
2023-10-03	0.560	0.600	0.500	0.530	0.530	223,300
2023-10-02	0.570	0.570	0.570	0.570	0.570	2,700
2023-09-29	0.570	0.580	0.570	0.580	0.580	12,000
2023-09-28	0.550	0.550	0.550	0.550	0.550	0
2023-09-27	0.550	0.560	0.550	0.550	0.550	14,500
2023-09-26	0.560	0.560	0.560	0.560	0.560	25,000
2023-09-25	0.570	0.570	0.570	0.570	0.570	7,000
2023-09-22	0.580	0.580	0.560	0.560	0.560	24,500
2023-09-21	0.580	0.580	0.580	0.580	0.580	5,000
2023-09-20	0.590	0.590	0.590	0.590	0.590	6,000
2023-09-19	0.590	0.590	0.590	0.590	0.590	0
2023-09-18	0.590	0.590	0.590	0.590	0.590	0
2023-09-15	0.580	0.590	0.580	0.590	0.590	18,000
2023-09-14	0.580	0.580	0.580	0.580	0.580	0
2023-09-13	0.590	0.590	0.580	0.580	0.580	12,500
2023-09-12	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 13 of 21 · 1,259 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.