Total Telcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.510	0.510	0.510	0.510	0.510	4,000
2026-07-20	0.500	0.500	0.500	0.500	0.500	8,500
2026-07-17	0.500	0.510	0.500	0.500	0.500	46,800
2026-07-16	0.530	0.530	0.530	0.530	0.530	0
2026-07-15	0.530	0.530	0.530	0.530	0.530	15,500
2026-07-14	0.530	0.530	0.530	0.530	0.530	600
2026-07-13	0.530	0.530	0.530	0.530	0.530	0
2026-07-10	0.530	0.530	0.530	0.530	0.530	1,100
2026-07-09	0.540	0.540	0.530	0.530	0.530	3,500
2026-07-08	0.530	0.530	0.520	0.520	0.520	34,500
2026-07-07	0.530	0.540	0.530	0.530	0.530	8,000
2026-07-06	0.520	0.540	0.520	0.530	0.530	56,300
2026-07-03	0.540	0.540	0.530	0.530	0.530	3,500
2026-07-02	0.550	0.550	0.520	0.520	0.520	35,200
2026-06-30	0.520	0.550	0.520	0.550	0.550	38,500
2026-06-29	0.500	0.510	0.500	0.510	0.510	33,200
2026-06-26	0.510	0.510	0.510	0.510	0.510	10,400
2026-06-25	0.500	0.500	0.500	0.500	0.500	0
2026-06-24	0.510	0.510	0.500	0.500	0.500	8,400
2026-06-23	0.480	0.510	0.480	0.510	0.510	153,400
2026-06-22	0.480	0.480	0.480	0.480	0.480	4,100
2026-06-19	0.480	0.480	0.480	0.480	0.480	11,200
2026-06-18	0.490	0.490	0.490	0.490	0.490	5,500
2026-06-17	0.490	0.490	0.480	0.480	0.480	25,500
2026-06-16	0.460	0.460	0.460	0.460	0.460	6,300
2026-06-15	0.510	0.510	0.460	0.460	0.460	99,600
2026-06-12	0.520	0.520	0.510	0.510	0.510	260,000
2026-06-11	0.470	0.620	0.470	0.580	0.580	210,300
2026-06-10	0.470	0.510	0.470	0.500	0.500	75,800
2026-06-09	0.450	0.500	0.440	0.480	0.480	75,000
2026-06-08	0.420	0.420	0.420	0.420	0.420	0
2026-06-05	0.420	0.420	0.420	0.420	0.420	14,100
2026-06-04	0.420	0.420	0.410	0.410	0.410	10,300
2026-06-03	0.420	0.420	0.420	0.420	0.420	1,600
2026-06-02	0.420	0.420	0.420	0.420	0.420	15,200
2026-06-01	0.410	0.420	0.400	0.420	0.420	178,000
2026-05-29	0.400	0.400	0.390	0.390	0.390	3,000
2026-05-28	0.440	0.440	0.390	0.390	0.390	40,000
2026-05-27	0.440	0.450	0.430	0.430	0.430	65,300
2026-05-26	0.380	0.430	0.380	0.430	0.430	292,200
2026-05-25	0.350	0.350	0.350	0.350	0.350	4,000
2026-05-22	0.380	0.380	0.380	0.380	0.380	900
2026-05-21	0.360	0.380	0.350	0.370	0.370	29,500
2026-05-20	0.340	0.340	0.340	0.340	0.340	0
2026-05-19	0.340	0.340	0.340	0.340	0.340	0
2026-05-15	0.340	0.340	0.340	0.340	0.340	6,500
2026-05-14	0.340	0.340	0.340	0.340	0.340	1,000
2026-05-13	0.340	0.340	0.340	0.340	0.340	10,000
2026-05-12	0.350	0.350	0.350	0.350	0.350	7,500
2026-05-11	0.330	0.330	0.330	0.330	0.330	8,100
2026-05-08	0.340	0.350	0.340	0.350	0.350	11,600
2026-05-07	0.370	0.370	0.340	0.340	0.340	6,500
2026-05-06	0.350	0.380	0.300	0.380	0.380	61,000
2026-05-05	0.340	0.340	0.340	0.340	0.340	0
2026-05-04	0.340	0.340	0.340	0.340	0.340	3,000
2026-05-01	0.370	0.370	0.370	0.370	0.370	0
2026-04-30	0.340	0.370	0.340	0.370	0.370	19,000
2026-04-29	0.360	0.360	0.360	0.360	0.360	57,500
2026-04-28	0.360	0.360	0.360	0.360	0.360	0
2026-04-27	0.360	0.360	0.360	0.360	0.360	20,400

← NewerPage 2 of 3 · 125 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.