Total Telcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.440	0.440	0.440	0.440	0.440	0
2023-12-01	0.450	0.450	0.440	0.440	0.440	17,500
2023-11-30	0.480	0.480	0.410	0.450	0.450	594,200
2023-11-29	0.500	0.500	0.500	0.500	0.500	300
2023-11-28	0.500	0.500	0.500	0.500	0.500	0
2023-11-27	0.500	0.500	0.500	0.500	0.500	1,600
2023-11-24	0.500	0.500	0.500	0.500	0.500	0
2023-11-23	0.510	0.510	0.500	0.500	0.500	11,500
2023-11-22	0.520	0.540	0.510	0.540	0.540	14,000
2023-11-21	0.530	0.530	0.530	0.530	0.530	1,000
2023-11-20	0.530	0.540	0.510	0.540	0.540	9,000
2023-11-17	0.490	0.510	0.490	0.510	0.510	10,700
2023-11-16	0.520	0.520	0.520	0.520	0.520	18,000
2023-11-15	0.540	0.540	0.520	0.520	0.520	5,000
2023-11-14	0.530	0.530	0.530	0.530	0.530	39,500
2023-11-13	0.530	0.530	0.530	0.530	0.530	0
2023-11-10	0.520	0.530	0.520	0.530	0.530	2,200
2023-11-09	0.520	0.520	0.510	0.510	0.510	34,000
2023-11-08	0.500	0.510	0.500	0.500	0.500	58,000
2023-11-07	0.510	0.510	0.500	0.500	0.500	48,800
2023-11-06	0.500	0.510	0.500	0.510	0.510	25,500
2023-11-03	0.500	0.500	0.500	0.500	0.500	51,800
2023-11-02	0.500	0.500	0.500	0.500	0.500	48,800
2023-11-01	0.500	0.500	0.500	0.500	0.500	2,200
2023-10-31	0.450	0.500	0.450	0.500	0.500	77,000
2023-10-30	0.450	0.450	0.450	0.450	0.450	128,000
2023-10-27	0.460	0.490	0.430	0.430	0.430	125,500
2023-10-26	0.490	0.490	0.460	0.460	0.460	48,000
2023-10-25	0.480	0.480	0.480	0.480	0.480	1,000
2023-10-24	0.480	0.480	0.480	0.480	0.480	0
2023-10-23	0.470	0.490	0.460	0.480	0.480	75,300
2023-10-20	0.500	0.500	0.500	0.500	0.500	1,500
2023-10-19	0.520	0.520	0.520	0.520	0.520	400
2023-10-18	0.520	0.520	0.520	0.520	0.520	500
2023-10-17	0.530	0.530	0.530	0.530	0.530	0
2023-10-16	0.530	0.530	0.530	0.530	0.530	500
2023-10-13	0.510	0.530	0.510	0.530	0.530	31,900
2023-10-12	0.510	0.510	0.500	0.500	0.500	97,500
2023-10-11	0.500	0.530	0.500	0.510	0.510	47,600
2023-10-10	0.490	0.490	0.480	0.490	0.490	19,800
2023-10-06	0.470	0.480	0.470	0.470	0.470	19,000
2023-10-05	0.460	0.460	0.460	0.460	0.460	0
2023-10-04	0.460	0.460	0.460	0.460	0.460	6,000
2023-10-03	0.480	0.480	0.460	0.460	0.460	13,000
2023-10-02	0.470	0.470	0.460	0.460	0.460	10,800
2023-09-29	0.480	0.480	0.470	0.470	0.470	2,500
2023-09-28	0.480	0.480	0.480	0.480	0.480	0
2023-09-27	0.490	0.490	0.480	0.480	0.480	33,000
2023-09-26	0.500	0.500	0.500	0.500	0.500	0
2023-09-25	0.500	0.500	0.500	0.500	0.500	4,400
2023-09-22	0.500	0.500	0.480	0.480	0.480	18,500
2023-09-21	0.520	0.520	0.520	0.520	0.520	100
2023-09-20	0.520	0.520	0.520	0.520	0.520	12,300
2023-09-19	0.520	0.520	0.520	0.520	0.520	49,000
2023-09-18	0.520	0.520	0.520	0.520	0.520	2,200
2023-09-15	0.470	0.520	0.470	0.520	0.520	95,300
2023-09-14	0.500	0.500	0.490	0.490	0.490	34,500
2023-09-13	0.500	0.500	0.500	0.500	0.500	10,600
2023-09-12	0.490	0.490	0.490	0.490	0.490	12,500
2023-09-11	0.480	0.480	0.480	0.480	0.480	8,000

← NewerPage 13 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.