TRUBAR Inc. (TSXV:TRBR)
Canada
· Delayed Price · Currency is CAD 0.9800
+0.0200 (2.08%)
May 28, 2025, 4:00 PM EDT
TRUBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | - | - | 12,104 |
| May 27, 2025 | 1.01 | 1.02 | 0.94 | 0.96 | - | -6.80% | 197,344 |
| May 26, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | - | 11.96% | 90,926 |
| May 23, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -3.16% | 161,640 |
| May 22, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | - | 1.06% | 393,803 |
| May 21, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -1.05% | 1,100,733 |
| May 20, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | - | 1.06% | 549,952 |
| May 16, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | - | -3.09% | 347,849 |
| May 15, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | - | -1.02% | 265,776 |
| May 14, 2025 | 1.02 | 1.02 | 0.95 | 0.98 | - | -2.97% | 761,312 |
| May 13, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | - | 4.12% | 776,805 |
| May 12, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | - | -1.02% | 743,811 |
| May 9, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | - | 2.08% | 175,434 |
| May 8, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | - | -4.00% | 456,615 |
| May 7, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | - | 4.17% | 619,135 |
| May 6, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | - | 5.49% | 195,025 |
| May 5, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | - | 1.11% | 1,040,501 |
| May 2, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | - | 7.14% | 274,911 |
| May 1, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | - | -3.45% | 289,950 |
| Apr 30, 2025 | 0.87 | 0.88 | 0.83 | 0.87 | - | 2.35% | 324,717 |
| Apr 29, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | - | 1.19% | 645,118 |
| Apr 28, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | - | -1.18% | 76,660 |
| Apr 25, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | - | -2.30% | 56,172 |
| Apr 24, 2025 | 0.83 | 0.88 | 0.83 | 0.87 | - | 6.10% | 191,652 |
| Apr 23, 2025 | 0.83 | 0.89 | 0.80 | 0.82 | - | -5.75% | 2,117,775 |
| Apr 22, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | - | -4.40% | 211,815 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | - | -2.15% | 116,282 |
| Apr 17, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | - | - | 171,665 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.93 | 0.93 | - | -7.92% | 221,153 |
| Apr 15, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | - | 2.02% | 516,353 |
| Apr 14, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | - | -2.94% | 174,128 |
| Apr 11, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | - | 9.68% | 933,249 |
| Apr 10, 2025 | 0.95 | 0.98 | 0.89 | 0.93 | - | -2.11% | 405,293 |
| Apr 9, 2025 | 0.85 | 0.97 | 0.82 | 0.95 | - | 4.40% | 1,042,608 |
| Apr 8, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | - | 5.81% | 442,938 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | - | -7.53% | 513,855 |
| Apr 4, 2025 | 0.96 | 0.96 | 0.87 | 0.93 | - | -4.12% | 707,152 |
| Apr 3, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | - | -3.00% | 392,185 |
| Apr 2, 2025 | 0.95 | 1.01 | 0.94 | 1.00 | - | 6.38% | 964,503 |
| Apr 1, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | 4.44% | 198,750 |
| Mar 31, 2025 | 0.94 | 0.94 | 0.84 | 0.90 | - | -5.26% | 547,929 |
| Mar 28, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | - | -4.04% | 210,301 |
| Mar 27, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | - | -1.98% | 586,392 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | - | -1.94% | 176,928 |
| Mar 25, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | - | - | 419,702 |
| Mar 24, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | - | 1.98% | 262,659 |
| Mar 21, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -0.98% | 36,616 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | - | 2.00% | 166,369 |
| Mar 19, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | - | 3.09% | 47,470 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | - | -3.96% | 75,872 |