Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada · Delayed Price · Currency is CAD 1.080
-0.020 (-1.82%)
Nov 20, 2025, 3:18 PM EST
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 1,250 |
| Nov 19, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | 4.76% | 16,320 |
| Nov 18, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 29,741 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 14,915 |
| Nov 14, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -4.39% | 46,300 |
| Nov 13, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 2,300 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | -3.51% | 52,160 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 800 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 18,500 |
| Nov 7, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 1,900 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 29,417 |
| Nov 5, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 3.60% | 15,350 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 11,000 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 43,500 |
| Oct 31, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 133,600 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 8,500 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 522,417 |
| Oct 28, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 146,419 |
| Oct 27, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 41,225 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 53,600 |
| 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% | 34,850 |
| 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 | - | 75,550 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 30,766 |
| Oct 14, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -1.45% | 2,957 |
| 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% | 182,955 |
| 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% | 15,197 |
| 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 | - | 46,750 |
| 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 | - | 20,990 |
| 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% | 22,650 |
| 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% | 42,495 |
| 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 |