Titan Logix Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.460	0.460	0.460	0.460	0.460	20,000
2022-06-28	0.450	0.450	0.450	0.450	0.450	0
2022-06-27	0.450	0.450	0.450	0.450	0.450	0
2022-06-24	0.450	0.450	0.450	0.450	0.450	5,000
2022-06-23	0.460	0.460	0.460	0.460	0.460	0
2022-06-22	0.450	0.460	0.450	0.460	0.460	6,500
2022-06-21	0.450	0.450	0.450	0.450	0.450	0
2022-06-20	0.450	0.450	0.450	0.450	0.450	5,000
2022-06-17	0.450	0.450	0.450	0.450	0.450	0
2022-06-16	0.460	0.460	0.450	0.450	0.450	11,500
2022-06-15	0.460	0.460	0.460	0.460	0.460	5,000
2022-06-14	0.470	0.470	0.460	0.460	0.460	16,100
2022-06-13	0.470	0.470	0.470	0.470	0.470	21,200
2022-06-10	0.480	0.480	0.470	0.470	0.470	125,200
2022-06-09	0.490	0.490	0.480	0.480	0.480	95,000
2022-06-08	0.470	0.470	0.460	0.460	0.460	30,200
2022-06-07	0.470	0.470	0.470	0.470	0.470	116,500
2022-06-06	0.480	0.480	0.470	0.470	0.470	20,000
2022-06-03	0.490	0.490	0.480	0.480	0.480	16,500
2022-06-02	0.490	0.490	0.490	0.490	0.490	298,800
2022-06-01	0.490	0.490	0.490	0.490	0.490	198,000
2022-05-31	0.490	0.490	0.490	0.490	0.490	274,700
2022-05-30	0.500	0.500	0.490	0.490	0.490	106,000
2022-05-27	0.480	0.480	0.470	0.470	0.470	104,000
2022-05-26	0.500	0.500	0.480	0.480	0.480	38,500
2022-05-25	0.500	0.510	0.480	0.510	0.510	268,000
2022-05-24	0.480	0.500	0.480	0.500	0.500	247,600
2022-05-20	0.480	0.480	0.470	0.470	0.470	68,500
2022-05-19	0.480	0.480	0.480	0.480	0.480	39,000
2022-05-18	0.500	0.500	0.490	0.500	0.500	136,600
2022-05-17	0.490	0.520	0.490	0.500	0.500	92,000
2022-05-16	0.500	0.500	0.500	0.500	0.500	1,000
2022-05-13	0.460	0.460	0.460	0.460	0.460	21,500
2022-05-12	0.470	0.470	0.460	0.460	0.460	102,400
2022-05-11	0.470	0.470	0.470	0.470	0.470	200
2022-05-10	0.470	0.470	0.470	0.470	0.470	0
2022-05-09	0.470	0.470	0.470	0.470	0.470	0
2022-05-06	0.480	0.480	0.470	0.470	0.470	121,000
2022-05-05	0.480	0.480	0.480	0.480	0.480	5,000
2022-05-04	0.480	0.490	0.480	0.490	0.490	62,900
2022-05-03	0.470	0.480	0.470	0.480	0.480	15,000
2022-05-02	0.440	0.440	0.440	0.440	0.440	21,000
2022-04-29	0.440	0.440	0.440	0.440	0.440	4,000
2022-04-28	0.440	0.440	0.440	0.440	0.440	0
2022-04-27	0.440	0.440	0.430	0.440	0.440	28,500
2022-04-26	0.440	0.440	0.440	0.440	0.440	3,000
2022-04-25	0.440	0.440	0.440	0.440	0.440	15,000
2022-04-22	0.440	0.440	0.440	0.440	0.440	4,000
2022-04-21	0.430	0.430	0.430	0.430	0.430	5,000
2022-04-20	0.430	0.430	0.430	0.430	0.430	0
2022-04-19	0.400	0.430	0.400	0.430	0.430	32,500
2022-04-18	0.420	0.420	0.410	0.410	0.410	5,600
2022-04-14	0.400	0.400	0.400	0.400	0.400	0
2022-04-13	0.400	0.400	0.400	0.400	0.400	17,000
2022-04-12	0.400	0.400	0.400	0.400	0.400	0
2022-04-11	0.400	0.400	0.400	0.400	0.400	3,000
2022-04-08	0.400	0.400	0.400	0.400	0.400	100
2022-04-07	0.430	0.430	0.400	0.400	0.400	35,000
2022-04-06	0.420	0.420	0.410	0.410	0.410	41,700
2022-04-05	0.430	0.430	0.430	0.430	0.430	5,600

← NewerPage 19 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.