Total Telcom Inc historical data

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

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

← NewerPage 11 of 21 · 1,258 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.