Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada
· Delayed Price · Currency is CAD 1.500
+0.070 (4.90%)
May 30, 2025, 3:59 PM EDT
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 6,400 |
| May 29, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 10,300 |
| May 28, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.90% | 67,000 |
| May 27, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 10,000 |
| May 26, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 5.19% | 900 |
| May 23, 2025 | 1.38 | 1.38 | 1.27 | 1.35 | 1.35 | -2.17% | 4,000 |
| May 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 500 |
| May 21, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 400 |
| May 20, 2025 | 1.40 | 1.65 | 1.37 | 1.40 | 1.40 | - | 24,101 |
| May 16, 2025 | 1.30 | 1.42 | 1.29 | 1.40 | 1.40 | 10.24% | 17,410 |
| May 15, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 3.25% | 5,200 |
| May 14, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -6.82% | 18,600 |
| May 13, 2025 | 1.31 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 18,127 |
| May 12, 2025 | 1.30 | 1.40 | 1.28 | 1.28 | 1.28 | 2.40% | 34,240 |
| May 9, 2025 | 1.30 | 1.30 | 1.02 | 1.25 | 1.25 | -4.58% | 61,800 |
| May 8, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 13,500 |
| May 7, 2025 | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -8.84% | 64,700 |
| May 6, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 700 |
| May 5, 2025 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | -3.97% | 4,600 |
| May 2, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 1,400 |
| May 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 1,000 |
| Apr 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 500 |
| Apr 29, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 25,500 |
| Apr 28, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -4.32% | 22,400 |
| Apr 25, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 1.25% | 3,501 |
| Apr 24, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 15,619 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -0.65% | 19,900 |
| Apr 22, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,000 |
| Apr 21, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 2,800 |
| Apr 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.50% | 1,900 |
| Apr 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 15, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 500 |
| Apr 14, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 10,100 |
| Apr 11, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 10,900 |
| Apr 10, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | - | 10,500 |
| Apr 9, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 14,428 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 3,300 |
| Apr 7, 2025 | 1.61 | 1.61 | 1.50 | 1.57 | 1.57 | -1.88% | 21,100 |
| Apr 4, 2025 | 1.64 | 1.64 | 1.49 | 1.60 | 1.60 | -3.03% | 8,700 |
| Apr 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 1, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 2,800 |
| Mar 31, 2025 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 1.85% | 22,300 |
| Mar 28, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 4,302 |
| Mar 27, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 1,700 |
| Mar 26, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 4,939 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 610 |
| Mar 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 400 |
| Mar 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | 700 |
| Mar 20, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 900 |