TRUBAR Inc. (TSXV:TRBR)
Canada · Delayed Price · Currency is CAD 0.7600
+0.0100 (1.33%)
Sep 5, 2025, 3:58 PM EDT
TRUBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.77 | 0.77 | 0.71 | 0.76 | - | 1.33% | 242,063 |
| Sep 4, 2025 | 0.66 | 0.76 | 0.66 | 0.75 | - | 13.64% | 1,118,110 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | - | -1.49% | 247,283 |
| Sep 2, 2025 | 0.67 | 0.68 | 0.63 | 0.67 | - | -1.47% | 576,312 |
| Aug 29, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | - | - | 206,685 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -2.86% | 246,482 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.62 | 0.70 | - | -10.26% | 3,151,247 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.72 | 0.78 | - | -21.21% | 1,833,017 |
| Aug 25, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | - | - | 265,436 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | 1.02% | 24,255 |
| Aug 21, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | - | -1.01% | 93,250 |
| Aug 20, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | - | 4.21% | 227,757 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | - | 2.15% | 98,700 |
| Aug 18, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | - | 2.20% | 29,450 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | - | -1.09% | 92,260 |
| Aug 14, 2025 | 0.88 | 0.94 | 0.88 | 0.92 | - | 5.75% | 117,233 |
| Aug 13, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | - | - | 129,907 |
| Aug 12, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | - | - | 114,962 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | - | -2.25% | 252,240 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.87 | 0.89 | - | -6.32% | 56,165 |
| Aug 7, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | - | 6.74% | 21,000 |
| Aug 6, 2025 | 0.88 | 0.89 | 0.85 | 0.89 | - | - | 125,548 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | - | - | 226,086 |
| Aug 1, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | - | -1.11% | 16,460 |
| Jul 31, 2025 | 0.87 | 0.91 | 0.85 | 0.90 | - | 7.14% | 269,787 |
| Jul 30, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | - | -4.55% | 309,929 |
| Jul 29, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | - | -3.30% | 177,023 |
| Jul 28, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | - | 1.11% | 151,610 |
| Jul 25, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | - | 3.45% | 205,174 |
| Jul 24, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | - | 75,500 |
| Jul 23, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | - | - | 188,497 |
| Jul 22, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | - | -1.14% | 93,750 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -2.22% | 112,860 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | - | 2.27% | 91,545 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | - | -5.38% | 110,150 |
| Jul 16, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | - | 56,938 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | - | 7,765 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2.20% | 8,155 |
| Jul 11, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | - | -4.21% | 176,850 |
| Jul 10, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | - | 5.56% | 256,034 |
| Jul 9, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | - | - | 44,958 |
| Jul 8, 2025 | 0.83 | 0.92 | 0.83 | 0.90 | - | 12.50% | 458,753 |
| Jul 7, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | -2.44% | 257,977 |
| Jul 4, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | - | 3.80% | 508,180 |
| Jul 3, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | - | 1.28% | 292,580 |
| Jul 2, 2025 | 0.78 | 0.78 | 0.70 | 0.78 | - | -2.50% | 366,607 |
| Jun 30, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | - | 80,910 |
| Jun 27, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | - | 29,700 |
| Jun 26, 2025 | 0.84 | 0.85 | 0.78 | 0.80 | - | -5.88% | 227,896 |
| Jun 25, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | - | 3.66% | 463,383 |