TrustBIX Inc. (TBIX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 01:58PM 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	0.0050	0.0050	0.0050	0.0050	0.0050	35,000
02 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	16,500
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,750
01 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	38,000
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,143
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
01 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
23 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	51,000
21 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,591
08 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
01 Feb 2024	0.0050	0.0100	0.0050	0.0100	0.0100	31,535
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Jan 2024	0.0100	0.0100	0.0050	0.0100	0.0100	93,001
23 Jan 2024	0.0100	0.0100	0.0050	0.0050	0.0050	35,000
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
19 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	142,000
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,155,254
10 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,000
02 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	90,000
29 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	19,000
27 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	167,000
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	134,000
18 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	7,992,273
15 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,400
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,294.66+2,728.41(+2.92%)

TrustBIX Inc. (TBIX.V)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,294.66
+2,728.41(+2.92%)