UK markets closed

Thunderbird Entertainment Group Inc. (TBRD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.8200+0.0600 (+3.41%)
At close: 03:53PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20241.78001.82001.78001.82001.82003,000
26 Jun 20241.77001.77001.76001.76001.76004,500
25 Jun 20241.71001.71001.70001.70001.70003,300
24 Jun 20241.75001.78001.75001.78001.78008,400
21 Jun 20241.75001.76001.75001.75001.750011,300
20 Jun 20241.75001.75001.75001.75001.75003,500
19 Jun 20241.80001.80001.80001.80001.8000-
18 Jun 20241.70001.81001.70001.80001.800020,600
17 Jun 20241.70001.70001.70001.70001.70002,600
14 Jun 20241.72001.72001.72001.72001.7200-
13 Jun 20241.75001.81001.72001.72001.720024,900
12 Jun 20241.80001.81001.75001.75001.75004,100
11 Jun 20241.75001.80001.75001.75001.75005,300
10 Jun 20241.70001.80001.70001.78001.78005,400
07 Jun 20241.75001.75001.70001.70001.70006,800
06 Jun 20241.77001.77001.77001.77001.7700100
05 Jun 20241.80001.80001.80001.80001.8000-
04 Jun 20241.80001.80001.80001.80001.8000100
03 Jun 20241.81001.81001.81001.81001.8100-
31 May 20241.70001.81001.70001.81001.81009,300
30 May 20241.72001.75001.72001.72001.720011,800
29 May 20241.75001.75001.74001.74001.740027,600
28 May 20241.72001.75001.72001.75001.750018,600
27 May 20241.75001.75001.75001.75001.75001,100
24 May 20241.76001.76001.75001.75001.750012,800
23 May 20241.73001.79001.70001.79001.790057,800
22 May 20241.79001.79001.75001.75001.75005,500
21 May 20241.80001.80001.80001.80001.80009,100
17 May 20241.83001.83001.83001.83001.8300200
16 May 20241.81001.81001.81001.81001.8100100
15 May 20241.78001.79001.74001.79001.79009,700
14 May 20241.73001.81001.71001.76001.760017,500
13 May 20241.89001.90001.72001.73001.730082,500
10 May 20241.85001.85001.76001.85001.850013,500
09 May 20241.83001.83001.83001.83001.8300700
08 May 20241.90001.90001.80001.84001.840076,600
07 May 20241.95001.95001.94001.95001.950011,500
06 May 20242.06002.07001.91001.93001.93007,500
03 May 20242.00002.05002.00002.03002.030020,100
02 May 20241.97001.98001.90001.96001.960017,700
01 May 20242.11002.18002.03002.03002.03006,700
30 Apr 20241.91002.15001.91002.14002.14003,400
29 Apr 20242.11002.11002.11002.11002.11001,000
26 Apr 20242.10002.11002.10002.10002.10005,500
25 Apr 20242.19002.20002.19002.19002.19003,500
24 Apr 20242.21002.21002.21002.21002.2100-
23 Apr 20242.15002.24002.15002.21002.210014,300
22 Apr 20242.09002.15002.09002.10002.10006,800
19 Apr 20242.10002.12002.10002.12002.12004,800
18 Apr 20242.10002.10002.10002.10002.100010,300
17 Apr 20242.15002.15002.13002.13002.13005,100
16 Apr 20242.20002.20002.20002.20002.2000-
15 Apr 20242.21002.25002.20002.20002.20008,400
12 Apr 20242.25002.25002.24002.25002.25002,500
11 Apr 20242.25002.25002.21002.21002.21001,300
10 Apr 20242.18002.24002.18002.24002.24001,200
09 Apr 20242.08002.13002.08002.13002.130010,800
08 Apr 20242.06002.08002.06002.08002.08007,900
05 Apr 20241.96002.05001.90002.05002.050045,700
04 Apr 20242.01002.01002.01002.01002.0100-
03 Apr 20242.04002.04001.90002.01002.010017,300
02 Apr 20241.96001.96001.96001.96001.9600200
01 Apr 20242.00002.02001.95001.96001.960028,200
28 Mar 20241.94002.04001.94002.00002.00001,300
27 Mar 20241.94001.94001.94001.94001.9400-
26 Mar 20241.94001.94001.94001.94001.9400-
25 Mar 20241.94001.94001.94001.94001.9400-
22 Mar 20241.98002.01001.94001.94001.940015,800
21 Mar 20241.96002.01001.96002.01002.0100700
20 Mar 20241.86002.17001.86002.00002.000056,700
19 Mar 20242.05002.05002.00002.00002.000020,700
18 Mar 20242.16002.16002.09002.10002.100028,100
15 Mar 20242.19002.30002.18002.30002.300038,200
14 Mar 20242.10002.10002.10002.10002.1000-
13 Mar 20242.02002.20002.02002.10002.100020,100
12 Mar 20241.82002.05001.82002.05002.050049,000
11 Mar 20241.71002.17001.71002.15002.1500379,300
08 Mar 20241.66001.92001.66001.90001.90001,152,100
07 Mar 20241.73001.75001.66001.69001.6900169,600
06 Mar 20241.73001.75001.70001.75001.7500175,200
05 Mar 20241.69001.76001.69001.75001.750021,800
04 Mar 20241.83001.83001.75001.75001.750054,200
01 Mar 20241.81001.81001.81001.81001.810011,500
29 Feb 20241.80001.81001.66001.80001.800074,700
28 Feb 20241.90001.90001.78001.78001.78003,500
27 Feb 20241.90001.90001.78001.89001.890020,000
26 Feb 20241.85001.92001.85001.92001.920012,800
23 Feb 20241.82001.92001.75001.92001.920027,300
22 Feb 20241.83001.85001.82001.85001.85008,700
21 Feb 20241.77001.78001.77001.77001.77002,200
20 Feb 20241.55001.83001.55001.75001.750060,000
16 Feb 20241.88001.90001.87001.87001.8700145,000
15 Feb 20241.90001.90001.90001.90001.9000-
14 Feb 20241.90001.90001.90001.90001.9000200
13 Feb 20241.68001.95001.68001.90001.900090,500
12 Feb 20241.95001.96001.91001.95001.950026,200
09 Feb 20241.97002.01001.95001.96001.960017,900
08 Feb 20241.91001.97001.91001.93001.930028,100
07 Feb 20241.83001.89001.83001.86001.86004,600
06 Feb 20241.91001.91001.81001.81001.810081,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...