Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Total Telcom Inc. (TTZ.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.2800

-0.0100

(-3.45%)

At close: 09:50AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.2900	0.2900	0.2800	0.2800	0.2800	64,500
02 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	17,000
01 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
30 Apr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	20,500
29 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
25 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
24 Apr 2024	0.3000	0.3100	0.3000	0.3100	0.3100	31,600
23 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	60,500
22 Apr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	29,400
19 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	800
18 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
17 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	50,000
16 Apr 2024	0.3200	0.3200	0.3000	0.3000	0.3000	19,100
15 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
12 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,400
11 Apr 2024	0.3200	0.3200	0.3100	0.3100	0.3100	44,200
10 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
08 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
03 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,000
02 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
01 Apr 2024	0.3200	0.3200	0.3100	0.3100	0.3100	48,800
28 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
25 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,600
22 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	14,100
21 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
20 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
19 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
18 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
14 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
11 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	26,600
08 Mar 2024	0.3200	0.3300	0.3200	0.3200	0.3200	16,000
07 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	68,500
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	28,500
04 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
01 Mar 2024	0.3100	0.3100	0.3000	0.3100	0.3100	111,000
29 Feb 2024	0.3400	0.3400	0.3100	0.3100	0.3100	86,900
28 Feb 2024	0.3700	0.3700	0.3200	0.3200	0.3200	371,100
27 Feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	21,400
26 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	11,300
23 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
22 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,500
20 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	16,000
16 Feb 2024	0.3900	0.3900	0.3700	0.3700	0.3700	6,000
15 Feb 2024	0.4000	0.4000	0.3700	0.3800	0.3800	25,700
14 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	10,700
13 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
12 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,600
09 Feb 2024	0.3900	0.3900	0.3700	0.3700	0.3700	41,500
08 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
07 Feb 2024	0.3900	0.3900	0.3700	0.3800	0.3800	33,000
06 Feb 2024	0.4000	0.4000	0.3800	0.3800	0.3800	1,500
05 Feb 2024	0.4000	0.4000	0.3800	0.3900	0.3900	48,500
02 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,600
31 Jan 2024	0.4100	0.4100	0.4000	0.4100	0.4100	89,600
30 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
29 Jan 2024	0.4100	0.4200	0.4100	0.4200	0.4200	28,000
26 Jan 2024	0.4200	0.4300	0.4100	0.4100	0.4100	51,000
25 Jan 2024	0.4200	0.4200	0.4100	0.4200	0.4200	24,500
24 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
23 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
22 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	32,300
19 Jan 2024	0.4200	0.4400	0.4200	0.4300	0.4300	59,000
18 Jan 2024	0.4300	0.4300	0.3900	0.4100	0.4100	138,400
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
16 Jan 2024	0.4500	0.4500	0.4200	0.4200	0.4200	24,100
15 Jan 2024	0.4600	0.4600	0.4100	0.4400	0.4400	156,800
12 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Jan 2024	0.4900	0.5000	0.4900	0.5000	0.5000	8,000
10 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
09 Jan 2024	0.4700	0.4700	0.4600	0.4600	0.4600	3,000
08 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
04 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
03 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	3,000
02 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
29 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	3,200
28 Dec 2023	0.4600	0.4900	0.4600	0.4900	0.4900	22,700
27 Dec 2023	0.5000	0.5000	0.4500	0.4500	0.4500	23,600
22 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
21 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
20 Dec 2023	0.4400	0.4500	0.4400	0.4500	0.4500	7,000
19 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
18 Dec 2023	0.4300	0.4500	0.4300	0.4400	0.4400	37,100
15 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	11,500
14 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	26,500
13 Dec 2023	0.4300	0.4300	0.4200	0.4200	0.4200	71,000
12 Dec 2023	0.4200	0.4300	0.4200	0.4300	0.4300	94,500
11 Dec 2023	0.4200	0.4200	0.4100	0.4200	0.4200	102,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,527.30+3,309.61(+7.01%)

Best savings accounts that offer above inflation rates

Total Telcom Inc. (TTZ.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,527.30
+3,309.61(+7.01%)