Total Telcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.350	0.350	0.350	0.350	0.350	0
2026-04-23	0.350	0.350	0.350	0.350	0.350	10,000
2026-04-22	0.350	0.350	0.350	0.350	0.350	0
2026-04-21	0.350	0.350	0.350	0.350	0.350	10,000
2026-04-20	0.370	0.370	0.360	0.360	0.360	20,500
2026-04-17	0.370	0.370	0.370	0.370	0.370	0
2026-04-16	0.400	0.400	0.370	0.370	0.370	1,600
2026-04-15	0.390	0.390	0.390	0.390	0.390	0
2026-04-14	0.380	0.390	0.380	0.390	0.390	23,800
2026-04-13	0.360	0.370	0.360	0.370	0.370	61,500
2026-04-10	0.360	0.360	0.360	0.360	0.360	0
2026-04-09	0.350	0.360	0.350	0.360	0.360	10,500
2026-04-08	0.350	0.370	0.350	0.370	0.370	4,500
2026-04-07	0.320	0.320	0.320	0.320	0.320	0
2026-04-06	0.320	0.320	0.320	0.320	0.320	9,000
2026-04-02	0.320	0.320	0.310	0.320	0.320	16,800
2026-04-01	0.310	0.320	0.310	0.320	0.320	14,500
2026-03-31	0.300	0.310	0.300	0.310	0.310	42,000
2026-03-30	0.280	0.280	0.270	0.270	0.270	11,800
2026-03-27	0.310	0.310	0.310	0.310	0.310	0
2026-03-26	0.310	0.310	0.310	0.310	0.310	0
2026-03-25	0.310	0.310	0.310	0.310	0.310	10,000
2026-03-24	0.320	0.320	0.320	0.320	0.320	0
2026-03-23	0.320	0.320	0.320	0.320	0.320	6,100
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.310	0.320	0.300	0.320	0.320	11,000
2026-03-18	0.330	0.330	0.330	0.330	0.330	0
2026-03-17	0.330	0.330	0.330	0.330	0.330	0
2026-03-16	0.330	0.330	0.330	0.330	0.330	0
2026-03-13	0.330	0.330	0.330	0.330	0.330	2,000
2026-03-12	0.330	0.330	0.330	0.330	0.330	4,000
2026-03-11	0.340	0.340	0.340	0.340	0.340	0
2026-03-10	0.340	0.340	0.340	0.340	0.340	0
2026-03-09	0.350	0.350	0.340	0.340	0.340	11,300
2026-03-06	0.370	0.370	0.360	0.360	0.360	3,500
2026-03-05	0.360	0.360	0.360	0.360	0.360	2,500
2026-03-04	0.390	0.390	0.390	0.390	0.390	1,500
2026-03-03	0.370	0.370	0.370	0.370	0.370	0
2026-03-02	0.390	0.390	0.370	0.370	0.370	50,500
2026-02-27	0.330	0.360	0.330	0.350	0.350	59,000
2026-02-26	0.340	0.340	0.310	0.330	0.330	17,000
2026-02-25	0.330	0.330	0.330	0.330	0.330	10,400
2026-02-24	0.360	0.360	0.330	0.330	0.330	72,000
2026-02-23	0.360	0.360	0.340	0.360	0.360	43,000
2026-02-20	0.340	0.340	0.340	0.340	0.340	800
2026-02-19	0.350	0.350	0.350	0.350	0.350	9,000
2026-02-18	0.340	0.350	0.340	0.350	0.350	23,400
2026-02-17	0.350	0.350	0.350	0.350	0.350	13,700
2026-02-13	0.340	0.350	0.340	0.350	0.350	42,000
2026-02-12	0.340	0.340	0.340	0.340	0.340	13,000
2026-02-11	0.350	0.350	0.340	0.340	0.340	14,500
2026-02-10	0.330	0.370	0.330	0.360	0.360	77,600
2026-02-09	0.390	0.390	0.330	0.330	0.330	34,100
2026-02-06	0.370	0.370	0.360	0.360	0.360	32,000
2026-02-05	0.360	0.390	0.360	0.370	0.370	4,000
2026-02-04	0.330	0.400	0.330	0.360	0.360	261,900
2026-02-03	0.300	0.340	0.300	0.330	0.330	92,600
2026-02-02	0.290	0.290	0.280	0.290	0.290	4,700
2026-01-30	0.290	0.300	0.280	0.300	0.300	34,600
2026-01-29	0.260	0.280	0.260	0.280	0.280	84,600

← NewerPage 3 of 21 · 1,257 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.