Tornado Global Hydrovacs Ltd. (TGH.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 18,440 |
| 26 June 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 28,260 |
| 25 June 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 43,407 |
| 24 June 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 37,610 |
| 21 June 2024 | 0.9400 | 0.9600 | 0.8000 | 0.9300 | 0.9300 | 38,974 |
| 20 June 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 125,000 |
| 19 June 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 20,245 |
| 18 June 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 63,950 |
| 17 June 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 17,512 |
| 14 June 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 4,001 |
| 13 June 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 114,450 |
| 12 June 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 22,630 |
| 11 June 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 16,398 |
| 10 June 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 46,001 |
| 07 June 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 23,605 |
| 06 June 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 53,541 |
| 05 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 14,002 |
| 04 June 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 56,705 |
| 03 June 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 108,566 |
| 31 May 2024 | 0.9200 | 1.0500 | 0.9200 | 1.0000 | 1.0000 | 279,219 |
| 30 May 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 195,206 |
| 29 May 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 252,433 |
| 28 May 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 435,800 |
| 27 May 2024 | 0.9200 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 66,531 |
| 24 May 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 103,417 |
| 23 May 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 9,875 |
| 22 May 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 29,510 |
| 21 May 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 108,923 |
| 17 May 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 53,312 |
| 16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 May 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 47,335 |
| 14 May 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 41,000 |
| 13 May 2024 | 0.8100 | 1.0000 | 0.8100 | 0.9300 | 0.9300 | 146,950 |
| 10 May 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 123,391 |
| 09 May 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 62,000 |
| 08 May 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 12,500 |
| 07 May 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 19,650 |
| 06 May 2024 | 0.8500 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 47,554 |
| 03 May 2024 | 0.7900 | 0.8800 | 0.7700 | 0.8400 | 0.8400 | 146,022 |
| 02 May 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 109,140 |
| 01 May 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 32,000 |
| 30 Apr 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 37,637 |
| 29 Apr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 58,051 |
| 26 Apr 2024 | 0.6200 | 0.7400 | 0.6200 | 0.7200 | 0.7200 | 240,903 |
| 25 Apr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 180,000 |
| 24 Apr 2024 | 0.5300 | 0.6800 | 0.5300 | 0.6150 | 0.6150 | 509,622 |
| 23 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 22 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 Apr 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 15,500 |
| 18 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 17 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 16 Apr 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 17,250 |
| 15 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
| 12 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
| 11 Apr 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 41,000 |
| 10 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 11,000 |
| 09 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 08 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,500 |
| 05 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
| 04 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 03 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
| 02 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 01 Apr 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 5,500 |
| 28 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 57,050 |
| 27 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 3,000 |
| 26 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,000 |
| 25 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 22 Mar 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 5,500 |
| 21 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 20 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 40,500 |
| 19 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 18 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,627 |
| 15 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
| 14 Mar 2024 | 0.5300 | 0.5300 | 0.4850 | 0.4850 | 0.4850 | 42,500 |
| 13 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,775 |
| 12 Mar 2024 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 31,500 |
| 11 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 49,500 |
| 08 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 07 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 06 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 4,000 |
| 05 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
| 04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
| 01 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 29 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 7,000 |
| 28 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 4,500 |
| 27 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,500 |
| 26 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 21,000 |
| 23 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,100 |
| 22 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 51,500 |
| 21 Feb 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 53,200 |
| 20 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 38,500 |
| 16 Feb 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 50,100 |
| 15 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,085 |
| 14 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 19,500 |
| 13 Feb 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 68,000 |
| 12 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 11,500 |
| 09 Feb 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 68,062 |
| 08 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 5,001 |
| 07 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 06 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.