Total Telcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 23,500 |
| 2024-05-27 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 13,500 |
| 2024-05-24 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 1,000 |
| 2024-05-23 | 0.300 | 0.300 | 0.280 | 0.280 | 0.280 | 13,000 |
| 2024-05-22 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-05-21 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 20,000 |
| 2024-05-17 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 19,000 |
| 2024-05-16 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 500 |
| 2024-05-15 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 9,300 |
| 2024-05-14 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 14,500 |
| 2024-05-13 | 0.300 | 0.300 | 0.280 | 0.280 | 0.280 | 18,400 |
| 2024-05-10 | 0.300 | 0.300 | 0.280 | 0.280 | 0.280 | 7,000 |
| 2024-05-09 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-05-08 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 40,000 |
| 2024-05-07 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-05-06 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-05-03 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 64,500 |
| 2024-05-02 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 17,000 |
| 2024-05-01 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 0 |
| 2024-04-30 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 20,500 |
| 2024-04-29 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-04-26 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 100 |
| 2024-04-25 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-04-24 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 31,600 |
| 2024-04-23 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 60,500 |
| 2024-04-22 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 29,400 |
| 2024-04-19 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 800 |
| 2024-04-18 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 1,000 |
| 2024-04-17 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 50,000 |
| 2024-04-16 | 0.320 | 0.320 | 0.300 | 0.300 | 0.300 | 19,100 |
| 2024-04-15 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 1,000 |
| 2024-04-12 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 2,400 |
| 2024-04-11 | 0.320 | 0.320 | 0.310 | 0.310 | 0.310 | 44,200 |
| 2024-04-10 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-04-09 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 300 |
| 2024-04-08 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-04-05 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-04-04 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 1,500 |
| 2024-04-03 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 9,000 |
| 2024-04-02 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-04-01 | 0.320 | 0.320 | 0.310 | 0.310 | 0.310 | 48,800 |
| 2024-03-28 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-03-27 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-03-26 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-03-25 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 15,600 |
| 2024-03-22 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 14,100 |
| 2024-03-21 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 2,000 |
| 2024-03-20 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-03-19 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 500 |
| 2024-03-18 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-03-15 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 500 |
| 2024-03-14 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 0 |
| 2024-03-13 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 1,500 |
| 2024-03-12 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 500 |
| 2024-03-11 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 26,600 |
| 2024-03-08 | 0.320 | 0.330 | 0.320 | 0.320 | 0.320 | 16,000 |
| 2024-03-07 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-03-06 | 0.310 | 0.310 | 0.300 | 0.300 | 0.300 | 68,500 |
| 2024-03-05 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 28,500 |
| 2024-03-04 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 500 |
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.