Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada · Delayed Price · Currency is CAD 1.200
+0.010 (0.84%)
Oct 24, 2025, 12:47 PM EDT
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 42,700 |
| Oct 23, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 36,900 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 65,810 |
| Oct 21, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 57,227 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.85% | 34,900 |
| Oct 17, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | - | 19,400 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 75,600 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 30,800 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -1.45% | 3,000 |
| Oct 10, 2025 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | -1.43% | 38,740 |
| Oct 9, 2025 | 1.48 | 1.48 | 1.33 | 1.40 | 1.40 | -6.04% | 183,000 |
| Oct 8, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 23,718 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -1.32% | 247,003 |
| Oct 6, 2025 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 4.83% | 354,610 |
| Oct 3, 2025 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 207,600 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 15,200 |
| Oct 1, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -3.33% | 11,800 |
| Sep 30, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 46,800 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 26,800 |
| Sep 26, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 18,800 |
| Sep 25, 2025 | 1.52 | 1.53 | 1.44 | 1.50 | 1.50 | - | 21,000 |
| Sep 24, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 34,100 |
| Sep 23, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -0.67% | 22,700 |
| Sep 22, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 60,810 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 34,500 |
| Sep 18, 2025 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | 1.37% | 87,600 |
| Sep 17, 2025 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | -1.35% | 31,435 |
| Sep 16, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 12,100 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 42,500 |
| Sep 12, 2025 | 1.53 | 1.54 | 1.40 | 1.49 | 1.49 | -0.67% | 134,119 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | 3.45% | 9,300 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 10,800 |
| Sep 9, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 64,445 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 13,703 |
| Sep 5, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 32,600 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 2,510 |
| Sep 3, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 2,500 |
| Sep 2, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 36,400 |
| Aug 29, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 40,849 |
| Aug 28, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 122,348 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 18,200 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 6,000 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 7,929 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 17,120 |
| Aug 21, 2025 | 1.57 | 1.58 | 1.50 | 1.58 | 1.58 | 1.94% | 15,200 |
| Aug 20, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 2,900 |
| Aug 19, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 6.00% | 1,900 |
| Aug 18, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -5.06% | 16,514 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 21,800 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | - | 11,800 |