Total Telcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.510	0.520	0.500	0.520	0.520	20,000
2023-09-07	0.530	0.550	0.530	0.540	0.540	40,000
2023-09-06	0.540	0.550	0.520	0.530	0.530	41,500
2023-09-05	0.500	0.500	0.490	0.500	0.500	31,500
2023-09-01	0.500	0.500	0.500	0.500	0.500	11,000
2023-08-31	0.500	0.500	0.500	0.500	0.500	16,200
2023-08-30	0.480	0.500	0.470	0.500	0.500	22,200
2023-08-29	0.490	0.490	0.480	0.480	0.480	3,600
2023-08-28	0.500	0.500	0.500	0.500	0.500	2,300
2023-08-25	0.500	0.500	0.490	0.500	0.500	6,700
2023-08-24	0.440	0.500	0.440	0.500	0.500	70,800
2023-08-23	0.440	0.440	0.440	0.440	0.440	3,900
2023-08-22	0.440	0.440	0.440	0.440	0.440	10,000
2023-08-21	0.440	0.440	0.440	0.440	0.440	10,500
2023-08-18	0.410	0.440	0.410	0.440	0.440	116,000
2023-08-17	0.430	0.430	0.430	0.430	0.430	78,700
2023-08-16	0.420	0.430	0.420	0.430	0.430	70,900
2023-08-15	0.410	0.430	0.410	0.410	0.410	60,500
2023-08-14	0.410	0.410	0.410	0.410	0.410	14,000
2023-08-11	0.410	0.410	0.410	0.410	0.410	1,000
2023-08-10	0.410	0.410	0.410	0.410	0.410	500
2023-08-09	0.410	0.410	0.410	0.410	0.410	14,500
2023-08-08	0.420	0.420	0.420	0.420	0.420	8,100
2023-08-04	0.430	0.440	0.430	0.440	0.440	17,600
2023-08-03	0.440	0.440	0.440	0.440	0.440	12,000
2023-08-02	0.440	0.440	0.440	0.440	0.440	29,000
2023-08-01	0.420	0.430	0.420	0.430	0.430	14,000
2023-07-31	0.420	0.430	0.420	0.430	0.430	4,300
2023-07-28	0.410	0.420	0.410	0.420	0.420	44,000
2023-07-27	0.420	0.420	0.410	0.420	0.420	31,700
2023-07-26	0.420	0.440	0.420	0.440	0.440	62,100
2023-07-25	0.430	0.430	0.410	0.410	0.410	84,000
2023-07-24	0.430	0.430	0.430	0.430	0.430	7,000
2023-07-21	0.450	0.450	0.450	0.450	0.450	0
2023-07-20	0.450	0.450	0.450	0.450	0.450	0
2023-07-19	0.450	0.450	0.450	0.450	0.450	300
2023-07-18	0.460	0.460	0.430	0.450	0.450	42,000
2023-07-17	0.450	0.450	0.440	0.450	0.450	22,000
2023-07-14	0.450	0.460	0.440	0.460	0.460	18,500
2023-07-13	0.460	0.460	0.450	0.460	0.460	61,300
2023-07-12	0.460	0.460	0.460	0.460	0.460	15,300
2023-07-11	0.480	0.480	0.440	0.450	0.450	38,500
2023-07-10	0.430	0.500	0.430	0.480	0.480	238,500
2023-07-07	0.390	0.420	0.390	0.400	0.400	74,700
2023-07-06	0.360	0.400	0.360	0.370	0.370	92,400
2023-07-05	0.380	0.380	0.360	0.360	0.360	18,500
2023-07-04	0.360	0.360	0.360	0.360	0.360	0
2023-06-30	0.360	0.360	0.360	0.360	0.360	0
2023-06-29	0.360	0.360	0.360	0.360	0.360	34,700
2023-06-28	0.380	0.380	0.380	0.380	0.380	11,500
2023-06-27	0.370	0.380	0.370	0.380	0.380	32,500
2023-06-26	0.370	0.370	0.360	0.360	0.360	1,300
2023-06-23	0.360	0.370	0.360	0.370	0.370	32,500
2023-06-22	0.350	0.350	0.340	0.350	0.350	141,500
2023-06-21	0.350	0.350	0.340	0.340	0.340	51,100
2023-06-20	0.350	0.350	0.350	0.350	0.350	0
2023-06-19	0.350	0.350	0.350	0.350	0.350	44,500
2023-06-16	0.340	0.340	0.340	0.340	0.340	0
2023-06-15	0.350	0.350	0.340	0.340	0.340	24,000
2023-06-14	0.340	0.350	0.340	0.350	0.350	45,500

← NewerPage 14 of 21 · 1,255 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.