TSX:TKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	26.47	26.47	26.47	26.47	-	32.55%	150
Dec 12, 2025	19.97	19.97	19.97	19.97	19.97	-26.93%	112
Dec 11, 2025	27.33	27.33	27.33	27.33	27.33	-1.30%	150
Dec 10, 2025	27.69	27.69	27.69	27.69	27.69	-1.04%	500
Dec 9, 2025	27.59	28.11	27.59	27.98	27.98	1.93%	2,201
Dec 8, 2025	27.45	27.45	27.45	27.45	27.45	-0.54%	100
Dec 5, 2025	27.60	27.60	27.60	27.60	27.60	-	302
Dec 4, 2025	27.60	27.60	27.60	27.60	27.60	1.06%	300
Dec 2, 2025	27.32	27.32	27.31	27.31	27.31	1.66%	300
Dec 1, 2025	26.80	26.87	26.80	26.87	26.87	-2.52%	1,197
Nov 28, 2025	27.55	27.56	27.55	27.56	27.56	0.22%	1,211
Nov 27, 2025	27.50	27.50	27.50	27.50	27.50	0.26%	131
Nov 26, 2025	27.45	27.45	27.43	27.43	27.43	4.18%	501
Nov 25, 2025	26.33	26.33	26.33	26.33	26.33	-2.34%	300
Nov 24, 2025	26.96	26.96	26.96	26.96	26.96	7.07%	100
Nov 21, 2025	25.42	25.42	25.18	25.18	25.18	-8.97%	9,590
Nov 20, 2025	27.66	27.66	27.66	27.66	27.66	2.71%	200
Nov 19, 2025	26.70	26.93	26.68	26.93	26.93	-0.96%	1,000
Nov 18, 2025	27.46	27.46	27.19	27.19	27.19	-4.13%	288
Nov 14, 2025	28.37	28.37	28.36	28.36	28.36	1.29%	653
Nov 13, 2025	28.80	28.80	27.96	28.00	28.00	-6.35%	1,090
Nov 12, 2025	30.15	30.15	29.90	29.90	29.90	-0.80%	530
Nov 10, 2025	30.09	30.14	30.09	30.14	30.14	2.62%	9,294
Nov 7, 2025	29.21	29.37	29.20	29.37	29.37	-3.39%	1,095
Nov 6, 2025	30.40	30.40	30.40	30.40	30.40	-1.49%	310
Nov 5, 2025	30.17	30.86	30.17	30.86	30.86	2.39%	390
Nov 4, 2025	30.75	31.06	30.14	30.14	30.14	-5.25%	1,679
Oct 31, 2025	31.81	31.81	31.81	31.81	31.81	1.02%	120
Oct 30, 2025	31.49	31.49	31.49	31.49	31.49	-1.78%	150
Oct 29, 2025	32.21	32.21	32.06	32.06	32.06	-2.11%	310
Oct 27, 2025	32.87	32.87	32.50	32.75	32.75	2.79%	871
Oct 24, 2025	31.86	31.86	31.86	31.86	31.86	3.71%	131
Oct 23, 2025	30.72	30.72	30.72	30.72	30.72	2.09%	200
Oct 22, 2025	30.15	30.15	30.04	30.09	30.09	-5.29%	907
Oct 21, 2025	31.78	31.78	31.77	31.77	31.77	-0.25%	379
Oct 20, 2025	31.79	31.85	31.79	31.85	31.85	4.36%	275
Oct 17, 2025	31.43	31.43	30.52	30.52	30.52	-3.60%	200
Oct 16, 2025	32.05	32.05	31.66	31.66	31.66	-3.24%	252
Oct 15, 2025	32.45	32.72	32.45	32.72	32.72	2.19%	304
Oct 14, 2025	31.34	32.33	30.98	32.02	32.02	-3.03%	85,673
Oct 10, 2025	33.46	33.46	33.02	33.02	33.02	-0.93%	919
Oct 9, 2025	33.44	33.44	33.18	33.33	33.33	-0.51%	600
Oct 8, 2025	32.90	33.50	32.90	33.50	33.50	2.82%	3,158
Oct 7, 2025	32.60	32.60	32.58	32.58	32.58	-1.48%	605
Oct 6, 2025	32.98	33.16	32.98	33.07	33.07	3.34%	973
Oct 3, 2025	32.13	32.25	32.00	32.00	32.00	-0.30%	31,800
Oct 2, 2025	32.10	32.10	32.10	32.10	32.10	5.16%	185
Sep 30, 2025	30.52	30.52	30.52	30.52	30.52	0.89%	100
Sep 29, 2025	30.25	30.25	30.25	30.25	30.25	3.60%	200
Sep 25, 2025	29.20	29.20	29.20	29.20	29.20	-1.85%	123