TRUBAR Inc. (TSXV:TRBR)
Canada · Delayed Price · Currency is CAD 1.585
+0.015 (0.96%)
Dec 1, 2025, 11:27 AM EST
TRUBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | - | 0.64% | 162,700 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.32% | 2,641,292 |
| Nov 27, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 165,573 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 417,004 |
| Nov 25, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.31% | 1,635,114 |
| Nov 24, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 59.00% | 12,501,236 |
| Nov 21, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 222,759 |
| Nov 20, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 85,700 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 217,162 |
| Nov 18, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 213,844 |
| Nov 17, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 166,924 |
| Nov 14, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 285,976 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 300,359 |
| Nov 12, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 213,240 |
| Nov 11, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 7.45% | 445,000 |
| Nov 10, 2025 | 0.87 | 0.95 | 0.86 | 0.94 | 0.94 | 9.30% | 152,720 |
| Nov 7, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 2.38% | 118,960 |
| Nov 6, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 98,301 |
| Nov 5, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 3.61% | 100,500 |
| Nov 4, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | - | 95,157 |
| Nov 3, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 411,250 |
| Oct 31, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 3.70% | 315,305 |
| Oct 30, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 5.19% | 111,800 |
| Oct 29, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 84,200 |
| Oct 28, 2025 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 2.56% | 93,800 |
| Oct 27, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 143,583 |
| Oct 24, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -1.23% | 101,700 |
| Oct 23, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 92,000 |
| Oct 22, 2025 | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | 2.53% | 274,420 |
| Oct 21, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | - | 86,500 |
| Oct 20, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | 2.60% | 58,890 |
| Oct 17, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -1.91% | 149,033 |
| Oct 16, 2025 | 0.81 | 0.82 | 0.74 | 0.79 | 0.79 | -3.09% | 170,616 |
| Oct 15, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | - | 325,787 |
| Oct 14, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | - | 215,591 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 279,111 |
| Oct 9, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | -1.16% | 186,220 |
| Oct 8, 2025 | 0.81 | 0.87 | 0.80 | 0.86 | 0.86 | 6.17% | 379,242 |
| Oct 7, 2025 | 0.82 | 0.86 | 0.78 | 0.81 | 0.81 | -2.41% | 497,628 |
| Oct 6, 2025 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | -3.49% | 222,820 |
| Oct 3, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -4.44% | 135,106 |
| Oct 2, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 222,897 |
| Oct 1, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 185,600 |
| Sep 30, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 4.94% | 284,540 |
| Sep 29, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 166,969 |
| Sep 26, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.14% | 278,544 |
| Sep 25, 2025 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 1.92% | 280,103 |
| Sep 24, 2025 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -3.70% | 281,717 |
| Sep 23, 2025 | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -3.57% | 117,855 |
| Sep 22, 2025 | 0.84 | 0.89 | 0.81 | 0.84 | 0.84 | -1.18% | 476,847 |