Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada · Delayed Price · Currency is CAD 1.490
-0.010 (-0.67%)
Sep 8, 2025, 3:59 PM EDT
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.52 | 1.59 | 1.59 | - | 33,200 |
| Aug 12, 2025 | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | -4.22% | 14,900 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.55 | 1.66 | 1.66 | -2.92% | 10,045 |
| Aug 8, 2025 | 1.69 | 1.77 | 1.69 | 1.71 | 1.71 | 1.18% | 4,300 |
| Aug 7, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 62,700 |
| Aug 6, 2025 | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -4.00% | 9,005 |
| Aug 5, 2025 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | - | 14,010 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | - | 19,900 |
| Jul 31, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 4.17% | 14,800 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -5.08% | 7,100 |
| Jul 29, 2025 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 42,900 |
| Jul 28, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 1,800 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 225,800 |
| Jul 24, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 1.78% | 17,400 |
| Jul 23, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | 1.20% | 475,400 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 237,900 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -2.86% | 4,000 |
| Jul 18, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.34% | 223,200 |
| Jul 17, 2025 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | - | 37,129 |
| Jul 16, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 27,100 |
| Jul 15, 2025 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | -0.56% | 168,015 |
| Jul 14, 2025 | 1.75 | 1.82 | 1.75 | 1.77 | 1.77 | 1.14% | 80,300 |
| Jul 11, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | - | 16,600 |
| Jul 10, 2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 3.55% | 144,707 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 9,706 |
| Jul 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 500 |
| Jul 7, 2025 | 1.73 | 1.76 | 1.65 | 1.68 | 1.68 | -1.18% | 8,631 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 400 |
| Jul 3, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | - | 68,700 |
| Jul 2, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 58,100 |
| Jun 30, 2025 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 6.96% | 10,338 |
| Jun 27, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 16,300 |
| Jun 26, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | -0.63% | 7,500 |
| Jun 25, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 6.67% | 3,900 |