Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada · Delayed Price · Currency is CAD 1.710
+0.040 (2.40%)
Inactive · Last trade price on Jan 30, 2026
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.67 | 1.71 | 1.52 | 1.71 | 1.71 | 2.40% | 177,500 |
| Jan 29, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -2.34% | 198,186 |
| Jan 28, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 2.40% | 405,404 |
| Jan 27, 2026 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 1.21% | 331,121 |
| Jan 26, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | -5.17% | 195,548 |
| Jan 23, 2026 | 1.57 | 1.74 | 1.55 | 1.74 | 1.74 | 16.78% | 2,439,427 |
| Jan 22, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | - | 143,520 |
| Jan 21, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 115,953 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 224,352 |
| Jan 19, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | - | 58,110 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 117,350 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 310,702 |
| Jan 14, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 193,292 |
| Jan 13, 2026 | 1.61 | 1.64 | 1.55 | 1.55 | 1.55 | -2.52% | 391,239 |
| Jan 12, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 112,823 |
| Jan 9, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 23,751 |
| Jan 8, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 64,919 |
| Jan 7, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 653,112 |
| Jan 6, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 84,650 |
| Jan 5, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 90,275 |
| Jan 2, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 43,766 |
| Dec 31, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 101,703 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 37,130 |
| Dec 29, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 63,972 |
| Dec 24, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 1.29% | 27,385 |
| Dec 23, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 74,830 |
| Dec 22, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 107,049 |
| Dec 19, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 1.97% | 48,028 |
| Dec 18, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 53,327 |
| Dec 17, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 17,021 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 87,061 |
| Dec 15, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 106,300 |
| Dec 12, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 124,491 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 133,477 |
| Dec 10, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -3.01% | 52,089 |
| Dec 9, 2025 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | 5.06% | 252,644 |
| Dec 8, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 117,700 |
| Dec 5, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.62% | 77,830 |
| Dec 4, 2025 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 381,396 |
| Dec 3, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 298,460 |
| Dec 2, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 75,550 |
| Dec 1, 2025 | 1.57 | 1.58 | 1.51 | 1.57 | 1.57 | 1.95% | 281,418 |
| Nov 28, 2025 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 284,155 |
| Nov 27, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.97% | 24,570 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | 27.97% | 400,402 |
| Nov 25, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 20,700 |
| Nov 24, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 3.70% | 5,300 |
| Nov 21, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,600 |
| 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 |