UK markets closed

Talisker Resources Ltd. (TSK.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.54000.0000 (0.00%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.53000.55000.53000.54000.540051,750
02 May 20240.53000.55000.53000.54000.540074,500
01 May 20240.57000.57000.49500.53000.5300131,801
30 Apr 20240.58000.58000.54000.56000.560089,005
29 Apr 20240.58000.60000.55000.56000.5600119,615
26 Apr 20240.57000.59000.56000.59000.5900140,300
25 Apr 20240.55000.55000.54000.54000.540095,300
24 Apr 20240.55000.55000.54000.54000.540012,530
23 Apr 20240.51000.54000.51000.54000.540023,003
22 Apr 20240.54000.55000.51000.52000.520068,729
19 Apr 20240.54000.55000.53000.54000.540056,779
18 Apr 20240.56000.56000.53000.53000.5300105,300
17 Apr 20240.56000.58000.53000.53000.5300115,934
16 Apr 20240.59000.59000.55000.55000.550057,368
15 Apr 20240.64000.64000.59000.59000.590069,950
12 Apr 20240.58000.64000.57000.62000.6200334,742
11 Apr 20240.52000.56000.52000.56000.560040,802
10 Apr 20240.56000.56000.53000.54000.540075,433
09 Apr 20240.57000.59000.55000.55000.5500151,517
08 Apr 20240.58000.62000.53000.57000.5700201,605
05 Apr 20240.49000.55000.46500.55000.5500165,698
04 Apr 20240.49000.49000.45000.47500.4750152,654
03 Apr 20240.47000.48500.46500.47500.475056,651
02 Apr 20240.51000.52000.45000.45000.4500142,867
01 Apr 20240.39000.49500.39000.49500.4950219,015
28 Mar 20240.37000.39000.37000.39000.3900145,910
27 Mar 20240.33500.38000.33500.36500.365067,123
26 Mar 20240.34000.34000.33500.34000.340053,057
25 Mar 20240.32500.33500.32500.33500.33508,817
22 Mar 20240.31500.33000.31500.32500.325012,000
21 Mar 20240.31000.32000.30000.32000.3200287,000
20 Mar 20240.31000.31000.30500.30500.3050244,000
19 Mar 20240.30500.30500.30500.30500.305095,500
18 Mar 20240.31500.31500.30000.30000.3000724,000
15 Mar 20240.30000.32000.29500.30500.305082,341
14 Mar 20240.29000.30000.29000.29500.2950315,191
13 Mar 20240.30000.30000.29500.30000.300097,000
12 Mar 20240.30000.30000.28500.28500.2850529,100
11 Mar 20240.30500.30500.29500.29500.295047,000
08 Mar 20240.31000.31000.30000.30500.3050508,800
07 Mar 20240.32000.32000.31000.31000.310043,000
06 Mar 20240.31000.31500.30000.31500.3150144,670
05 Mar 20240.31000.32000.29500.30000.3000267,000
04 Mar 20240.31000.31000.30000.31000.3100125,000
01 Mar 20240.31000.31000.30000.31000.310034,300
29 Feb 20240.30000.31000.29500.29500.2950165,800
28 Feb 20240.30000.31000.29500.30500.305033,041
27 Feb 20240.30500.31000.30000.30000.300032,500
26 Feb 20240.31500.31500.30500.30500.305022,496
23 Feb 20240.30000.31000.30000.31000.310021,000
22 Feb 20240.33000.33000.29500.30000.3000127,502
21 Feb 20240.33500.33500.32000.33500.33508,000
20 Feb 20240.33500.33500.33000.33500.33507,000
16 Feb 20240.33000.33500.33000.33500.33503,505
15 Feb 20240.33500.33500.32500.32500.32506,485
14 Feb 20240.33500.33500.32500.32500.325010,500
13 Feb 20240.34000.34000.33500.33500.33501,000
12 Feb 20240.34000.34000.34000.34000.340014,500
09 Feb 20240.33000.34000.33000.34000.340083,800
08 Feb 20240.32500.33000.31000.33000.33009,000
07 Feb 20240.36000.36000.32000.32500.325019,506
06 Feb 20240.33000.33500.31000.33000.330073,402
05 Feb 20240.31000.32000.30000.32000.32005,500
02 Feb 20240.31000.31000.31000.31000.3100-
01 Feb 20240.31000.31000.31000.31000.31006,150
31 Jan 20240.32000.32500.31000.32000.320019,000
30 Jan 20240.30000.32000.29500.32000.32007,700
29 Jan 20240.31000.31000.29500.30000.30008,600
26 Jan 20240.31000.31000.31000.31000.31005,000
25 Jan 20240.31000.31500.30000.31500.31506,500
24 Jan 20240.31500.32000.31500.32000.32005,146
23 Jan 20240.31000.31500.31000.31500.31506,000
22 Jan 20240.28500.32000.28500.31500.315047,500
19 Jan 20240.30000.30000.29000.29500.295070,000
18 Jan 20240.30000.31500.29000.31500.315012,000
17 Jan 20240.32500.32500.30000.30500.305080,921
16 Jan 20240.32000.32500.32000.32500.3250273,007
15 Jan 20240.33000.33000.32000.32000.32007,800
12 Jan 20240.31000.32000.31000.32000.320026,300
11 Jan 20240.34500.34500.31000.31000.310021,800
10 Jan 20240.33000.33000.33000.33000.33001,001
09 Jan 20240.34500.34500.32000.32000.320028,402
08 Jan 20240.33500.33500.33000.33000.33009,500
05 Jan 20240.33500.33500.33500.33500.335052,420
04 Jan 20240.33500.33500.33000.33000.330013,001
03 Jan 20240.35000.35000.33500.33500.335016,800
02 Jan 20240.32000.34500.32000.34000.340014,768
29 Dec 20230.33500.33500.33000.33000.33003,000
28 Dec 20230.32500.32500.32000.32000.320010,310
27 Dec 20230.34500.34500.32000.32500.325087,515
22 Dec 20230.35000.36000.31000.32000.320064,130
21 Dec 20230.36000.36000.35000.35000.35005,800
20 Dec 20230.37000.37000.35000.37000.370011,139
19 Dec 20230.36500.37500.36500.37000.370015,100
18 Dec 20230.36000.36000.36000.36000.360012,000
15 Dec 20230.36500.36500.34500.36000.360046,270
14 Dec 20230.35000.37000.35000.37000.370037,400
13 Dec 20230.37500.37500.36000.36000.36008,200
12 Dec 20230.37000.37000.36000.36500.365023,000
11 Dec 20230.37000.37000.36000.36000.360020,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...