Total Telcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.540	0.540	0.540	0.540	0.540	0
2026-10-15	0.540	0.540	0.540	0.540	0.540	0
2026-10-14	0.490	0.540	0.490	0.540	0.540	6,100
2026-10-13	0.520	0.520	0.460	0.460	0.460	44,900
2026-10-09	0.500	0.500	0.500	0.500	0.500	37,200
2026-10-08	0.500	0.500	0.500	0.500	0.500	0
2026-10-07	0.500	0.500	0.500	0.500	0.500	20,600
2026-10-06	0.510	0.510	0.500	0.500	0.500	15,000
2026-10-05	0.500	0.500	0.500	0.500	0.500	1,500
2026-10-02	0.560	0.560	0.490	0.490	0.490	42,500
2026-10-01	0.570	0.570	0.500	0.500	0.500	72,600
2026-09-30	0.580	0.580	0.580	0.580	0.580	0
2026-09-29	0.590	0.590	0.580	0.580	0.580	8,500
2026-09-28	0.530	0.530	0.530	0.530	0.530	2,000
2026-09-25	0.500	0.520	0.500	0.520	0.520	5,500
2026-09-24	0.500	0.500	0.480	0.500	0.500	14,200
2026-09-23	0.500	0.500	0.500	0.500	0.500	0
2026-09-22	0.500	0.500	0.500	0.500	0.500	30,200
2026-09-21	0.480	0.500	0.480	0.500	0.500	42,400
2026-09-18	0.490	0.510	0.490	0.510	0.510	19,000
2026-09-17	0.540	0.540	0.540	0.540	0.540	0
2026-09-16	0.520	0.540	0.500	0.540	0.540	11,800
2026-09-15	0.490	0.490	0.490	0.490	0.490	0
2026-09-14	0.490	0.490	0.490	0.490	0.490	0
2026-09-11	0.490	0.530	0.480	0.490	0.490	22,400
2026-09-10	0.490	0.490	0.470	0.470	0.470	32,500
2026-09-09	0.530	0.530	0.520	0.520	0.520	26,000
2026-09-08	0.550	0.550	0.530	0.530	0.530	20,000
2026-09-04	0.550	0.550	0.550	0.550	0.550	0
2026-09-03	0.550	0.550	0.550	0.550	0.550	3,000
2026-09-02	0.550	0.550	0.550	0.550	0.550	0
2026-09-01	0.550	0.550	0.550	0.550	0.550	8,000
2026-08-31	0.590	0.590	0.550	0.570	0.570	28,200
2026-08-28	0.550	0.550	0.550	0.550	0.550	10,000
2026-08-27	0.550	0.550	0.550	0.550	0.550	16,700
2026-08-26	0.570	0.570	0.570	0.570	0.570	0
2026-08-25	0.570	0.570	0.570	0.570	0.570	3,400
2026-08-24	0.550	0.550	0.550	0.550	0.550	20,000
2026-08-21	0.560	0.560	0.550	0.560	0.560	22,000
2026-08-20	0.560	0.560	0.560	0.560	0.560	12,500
2026-08-19	0.600	0.600	0.510	0.560	0.560	50,000
2026-08-18	0.610	0.610	0.590	0.600	0.600	37,500
2026-08-17	0.610	0.620	0.600	0.610	0.610	28,500
2026-08-14	0.560	0.590	0.560	0.590	0.590	56,700
2026-08-13	0.620	0.630	0.600	0.610	0.610	37,400
2026-08-12	0.640	0.640	0.620	0.620	0.620	4,500
2026-08-11	0.620	0.650	0.620	0.650	0.650	24,300
2026-08-10	0.600	0.620	0.600	0.620	0.620	5,300
2026-08-07	0.610	0.620	0.600	0.600	0.600	18,100
2026-08-06	0.600	0.650	0.580	0.630	0.630	76,500
2026-08-05	0.590	0.590	0.580	0.580	0.580	14,000
2026-08-04	0.530	0.550	0.530	0.550	0.550	90,800
2026-07-31	0.510	0.530	0.510	0.520	0.520	47,600
2026-07-30	0.490	0.520	0.490	0.520	0.520	22,000
2026-07-29	0.500	0.500	0.500	0.500	0.500	13,000
2026-07-28	0.500	0.500	0.500	0.500	0.500	14,500
2026-07-27	0.510	0.510	0.500	0.500	0.500	36,400
2026-07-24	0.500	0.500	0.500	0.500	0.500	0
2026-07-23	0.500	0.510	0.500	0.500	0.500	19,500
2026-07-22	0.520	0.520	0.500	0.500	0.500	6,200

Page 1 of 2 · 62 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.