Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada · Delayed Price · Currency is CAD 1.550
+0.030 (1.97%)
At close: Dec 19, 2025
TSXV:TBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |