TRUBAR Inc. (TSXV:TRBR)
Canada · Delayed Price · Currency is CAD 1.600
-0.005 (-0.31%)
At close: Jan 9, 2026
TRUBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | 381,433 |
| Jan 8, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.94% | 1,082,800 |
| Jan 7, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 150,795 |
| Jan 6, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 534,880 |
| Jan 5, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 971,686 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 778,843 |
| Dec 31, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.32% | 986,664 |
| Dec 30, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.31% | 252,211 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 277,884 |
| Dec 24, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 701,167 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 165,084 |
| Dec 22, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 113,176 |
| Dec 19, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 242,405 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.32% | 315,781 |
| Dec 17, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 16,300 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 260,322 |
| Dec 15, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 186,223 |
| Dec 12, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.32% | 585,899 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 26,040 |
| Dec 10, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 305,527 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 319,858 |
| Dec 8, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 349,305 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 901,818 |
| Dec 4, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 513,882 |
| Dec 3, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.31% | 701,567 |
| Dec 2, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 597,288 |
| Dec 1, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 1,022,749 |
| 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 |