Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada
· Delayed Price · Currency is CAD 1.620
-0.030 (-1.82%)
Mar 28, 2025, 11:21 AM EST
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 11,000 |
| Mar 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 600 |
| Mar 17, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 825 |
| Mar 14, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Mar 13, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 1,700 |
| Mar 12, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 2.35% | 3,300 |
| Mar 11, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.95% | 8,600 |
| Mar 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 300 |
| Mar 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 3,500 |
| Mar 6, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 1,200 |
| Mar 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | 600 |
| Mar 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 500 |
| Mar 3, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -3.65% | 800 |
| Feb 28, 2025 | 1.76 | 1.92 | 1.76 | 1.92 | 1.92 | 9.71% | 8,810 |
| Feb 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 200 |
| Feb 26, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | 1,300 |
| Feb 25, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 16,800 |
| Feb 24, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -5.06% | 21,500 |
| Feb 21, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 7,100 |
| Feb 20, 2025 | 1.79 | 1.82 | 1.70 | 1.80 | 1.80 | -2.70% | 5,400 |
| Feb 19, 2025 | 1.87 | 2.08 | 1.85 | 1.85 | 1.85 | -3.65% | 20,000 |
| Feb 18, 2025 | 1.81 | 2.05 | 1.81 | 1.92 | 1.92 | 9.71% | 21,300 |
| Feb 14, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 6,500 |
| Feb 13, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | - | 700 |
| Feb 12, 2025 | 1.74 | 1.84 | 1.74 | 1.80 | 1.80 | 5.88% | 11,700 |
| Feb 11, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -2.86% | 6,400 |
| Feb 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,500 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 2,505 |
| Feb 6, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 1.14% | 900 |
| Feb 5, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.78% | 900 |
| Feb 4, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 1,300 |
| Feb 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 300 |
| Jan 31, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 34,900 |
| Jan 30, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 1.12% | 9,449 |
| Jan 29, 2025 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | 2,500 |
| Jan 28, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | 1,712 |
| Jan 27, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.92% | 4,130 |
| Jan 24, 2025 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 9,100 |
| Jan 23, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -1.11% | 900 |
| Jan 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,400 |
| Jan 21, 2025 | 1.76 | 1.80 | 1.66 | 1.80 | 1.80 | 1.12% | 18,100 |
| Jan 20, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -2.73% | 700 |
| Jan 17, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 3.98% | 6,200 |