Totec Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.540	0.540	0.530	0.530	0.530	20,000
2026-04-22	0.550	0.550	0.550	0.550	0.550	0
2026-04-21	0.550	0.550	0.550	0.550	0.550	0
2026-04-20	0.550	0.550	0.550	0.550	0.550	0
2026-04-17	0.550	0.550	0.550	0.550	0.550	2,000
2026-04-16	0.550	0.550	0.550	0.550	0.550	5,000
2026-04-15	0.550	0.550	0.550	0.550	0.550	0
2026-04-14	0.550	0.550	0.550	0.550	0.550	0
2026-04-13	0.550	0.550	0.550	0.550	0.550	1,000
2026-04-10	0.550	0.550	0.550	0.550	0.550	0
2026-04-09	0.560	0.560	0.550	0.550	0.550	3,500
2026-04-08	0.600	0.600	0.580	0.580	0.580	4,000
2026-04-07	0.620	0.620	0.620	0.620	0.620	504
2026-04-06	0.600	0.630	0.600	0.630	0.630	10,000
2026-04-02	0.600	0.600	0.600	0.600	0.600	0
2026-04-01	0.560	0.600	0.560	0.600	0.600	3,000
2026-03-31	0.570	0.570	0.570	0.570	0.570	15,000
2026-03-30	0.630	0.630	0.630	0.630	0.630	500
2026-03-27	0.570	0.570	0.570	0.570	0.570	22,000
2026-03-26	0.570	0.570	0.570	0.570	0.570	10,000
2026-03-25	0.610	0.610	0.580	0.580	0.580	6,000
2026-03-24	0.610	0.610	0.610	0.610	0.610	7,024
2026-03-23	0.630	0.630	0.610	0.610	0.610	5,006
2026-03-20	0.630	0.630	0.630	0.630	0.630	0
2026-03-19	0.700	0.700	0.630	0.630	0.630	23,000
2026-03-18	0.720	0.720	0.700	0.720	0.720	10,500
2026-03-17	0.750	0.750	0.750	0.750	0.750	20,500
2026-03-16	0.750	0.750	0.750	0.750	0.750	20,000
2026-03-13	0.760	0.760	0.720	0.760	0.760	12,000
2026-03-12	0.760	0.760	0.760	0.760	0.760	8,000
2026-03-11	0.750	0.770	0.740	0.770	0.770	26,000
2026-03-10	0.750	0.750	0.750	0.750	0.750	10,040
2026-03-09	0.750	0.750	0.740	0.750	0.750	21,000
2026-03-06	0.750	0.750	0.700	0.740	0.740	25,016
2026-03-05	0.750	0.760	0.750	0.760	0.760	11,625
2026-03-04	0.720	0.800	0.720	0.760	0.760	25,052
2026-03-03	0.650	0.750	0.650	0.750	0.750	70,500
2026-03-02	0.610	0.640	0.590	0.640	0.640	19,500
2026-02-27	0.600	0.620	0.590	0.620	0.620	17,000
2026-02-26	0.600	0.610	0.590	0.610	0.610	29,010
2026-02-25	0.630	0.630	0.600	0.620	0.620	43,070
2026-02-24	0.640	0.640	0.610	0.640	0.640	60,000
2026-02-23	0.640	0.640	0.620	0.640	0.640	53,006
2026-02-20	0.650	0.660	0.630	0.640	0.640	34,500
2026-02-19	0.650	0.680	0.650	0.650	0.650	103,020
2026-02-18	0.670	0.670	0.650	0.650	0.650	17,002
2026-02-17	0.670	0.680	0.670	0.680	0.680	5,508
2026-02-13	0.690	0.690	0.690	0.690	0.690	2,000
2026-02-12	0.720	0.720	0.690	0.690	0.690	19,100
2026-02-11	0.720	0.720	0.720	0.720	0.720	2,643
2026-02-10	0.700	0.720	0.700	0.720	0.720	8,750
2026-02-09	0.710	0.710	0.680	0.680	0.680	35,000
2026-02-06	0.700	0.700	0.650	0.700	0.700	52,010
2026-02-05	0.650	0.670	0.620	0.670	0.670	33,587
2026-02-04	0.650	0.700	0.640	0.700	0.700	20,500
2026-02-03	0.750	0.750	0.610	0.610	0.610	6,993
2026-02-02	0.500	0.750	0.480	0.750	0.750	4,500
2026-01-30	0.500	0.500	0.500	0.500	0.500	0
2026-01-29	0.500	0.500	0.500	0.500	0.500	10,000
2026-01-28	0.500	0.500	0.500	0.500	0.500	17,000

← NewerPage 3 of 5 · 249 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.