TSXUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.001852 | -0.00000500 | -0.27% | 0.001857 | 0.001857 | 0.00185 | 0.00 |
Jun 12 2024 | 0.001857 | -0.000013 | -0.70% | 0.00187 | 0.00187 | 0.001857 | 0.00 |
Jun 11 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
Jun 10 2024 | 0.00187 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 09 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
Jun 08 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
Jun 07 2024 | 0.00187 | -0.000014 | -0.74% | 0.001884 | 0.001884 | 0.00187 | 0.00 |
Jun 06 2024 | 0.001884 | -0.00000700 | -0.37% | 0.001891 | 0.001891 | 0.001884 | 0.00 |
Jun 05 2024 | 0.001891 | -0.00013 | -6.43% | 0.00209 | 0.00209 | 0.001891 | 0.00 |
Jun 04 2024 | 0.002021 | 0.00 | 0.00% | 0.002021 | 0.002021 | 0.002021 | 0.00 |
Jun 03 2024 | 0.002021 | 0.00 | 0.00% | 0.002021 | 0.002021 | 0.002021 | 0.00 |
Jun 02 2024 | 0.002021 | -0.000137 | -6.35% | 0.002158 | 0.002158 | 0.002021 | 1.00 |
Jun 01 2024 | 0.002158 | -0.000024 | -1.10% | 0.002182 | 0.002182 | 0.001659 | 60.00 |
May 31 2024 | 0.002182 | 0.00 | 0.00% | 0.002182 | 0.002182 | 0.002182 | 0.00 |
May 30 2024 | 0.002182 | 0.00 | 0.00% | 0.002182 | 0.002182 | 0.002182 | 0.00 |
May 29 2024 | 0.002182 | -0.00000800 | -0.37% | 0.00219 | 0.00219 | 0.002182 | 2,358.00 |
May 28 2024 | 0.00219 | 0.00 | 0.00% | 0.00219 | 0.002193 | 0.00219 | 730.00 |
May 27 2024 | 0.00219 | 0.000029 | 1.34% | 0.00219 | 0.00219 | 0.00219 | 0.00 |
May 26 2024 | 0.002161 | 0.000011 | 0.51% | 0.00215 | 0.002161 | 0.00215 | 0.00 |
May 25 2024 | 0.00215 | -0.00047 | -17.94% | 0.00262 | 0.00262 | 0.002137 | 14.00 |
May 24 2024 | 0.00262 | 0.00 | 0.00% | 0.00262 | 0.00262 | 0.00262 | 0.00 |
May 23 2024 | 0.00262 | 0.00 | 0.00% | 0.00262 | 0.00262 | 0.00262 | 0.00 |
May 22 2024 | 0.00262 | -0.00002 | -0.76% | 0.00264 | 0.00264 | 0.00262 | 808.00 |
May 21 2024 | 0.00264 | 0.00052 | 24.53% | 0.00212 | 0.00264 | 0.00212 | 16.00 |
May 20 2024 | 0.00212 | 0.00 | 0.00% | 0.00212 | 0.00212 | 0.00212 | 766.00 |
May 19 2024 | 0.00212 | 0.00 | 0.00% | 0.00212 | 0.00212 | 0.00212 | 0.00 |
May 18 2024 | 0.00212 | -0.00000700 | -0.33% | 0.002127 | 0.002127 | 0.00212 | 20.00 |
May 17 2024 | 0.002127 | 0.00000400 | 0.19% | 0.002123 | 0.00213 | 0.002123 | 0.00 |
May 16 2024 | 0.002123 | 0.00001 | 0.47% | 0.002113 | 0.002123 | 0.002113 | 0.00 |
May 15 2024 | 0.002113 | -0.000416 | -16.45% | 0.002529 | 0.002529 | 0.002111 | 1,075.00 |
May 14 2024 | 0.002529 | 0.00 | 0.00% | 0.002529 | 0.002529 | 0.002529 | 0.00 |
May 13 2024 | 0.002529 | -0.000571 | -18.42% | 0.003098 | 0.003098 | 0.00212 | 844.00 |
May 12 2024 | 0.0031 | -0.000347 | -10.07% | 0.003447 | 0.003451 | 0.0031 | 878.00 |
May 11 2024 | 0.003447 | 0.001447 | 72.35% | 0.002 | 0.013 | 0.001987 | 26,652.00 |
May 10 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 09 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 08 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 07 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 06 2024 | 0.002 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 05 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 386.00 |
May 04 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 03 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 02 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
May 01 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 200.00 |
Apr 30 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
Apr 29 2024 | 0.002 | -0.0001 | -4.76% | 0.00375 | 0.00375 | 0.002 | 998.00 |
Apr 28 2024 | 0.0021 | 0.00 | 0.00% | 0.0021 | 0.0021 | 0.0021 | 0.00 |
Apr 27 2024 | 0.0021 | -0.00005 | -2.33% | 0.00215 | 0.00215 | 0.0021 | 1.00 |
Apr 26 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 480.00 |
Apr 25 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 0.00 |
Apr 24 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 632.00 |
Apr 23 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 0.00 |
Apr 22 2024 | 0.00215 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 21 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 0.00 |
Apr 20 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 509.00 |
Apr 19 2024 | 0.00215 | -0.00005 | -2.27% | 0.0022 | 0.0022 | 0.00215 | 1.00 |
Apr 18 2024 | 0.0022 | -0.00005 | -2.22% | 0.00225 | 0.00225 | 0.0022 | 146.00 |
Apr 17 2024 | 0.00225 | 0.00 | 0.00% | 0.00225 | 0.00225 | 0.00225 | 0.00 |
Apr 16 2024 | 0.00225 | -0.00005 | -2.17% | 0.0023 | 0.0023 | 0.00225 | 501.00 |
Apr 15 2024 | 0.0023 | -0.0001 | -4.17% | 0.002392 | 0.002392 | 0.0023 | 2.00 |
Apr 14 2024 | 0.0024 | -0.000028 | -1.15% | 0.002428 | 0.002428 | 0.0024 | 0.00 |
Apr 13 2024 | 0.002428 | 0.00 | 0.00% | 0.002428 | 0.002428 | 0.002428 | 0.00 |
Apr 12 2024 | 0.002428 | 0.00 | 0.00% | 0.002428 | 0.002428 | 0.002428 | 0.00 |
Apr 11 2024 | 0.002428 | 0.00 | 0.00% | 0.002428 | 0.002428 | 0.002428 | 0.00 |
Apr 10 2024 | 0.002428 | -0.00000800 | -0.33% | 0.002436 | 0.002436 | 0.002428 | 0.00 |
Apr 09 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 145.00 |
Apr 08 2024 | 0.002436 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 07 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Apr 06 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 81.00 |
Apr 05 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Apr 04 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 86.00 |
Apr 03 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 85.00 |
Apr 02 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 2,190.00 |
Apr 01 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 130.00 |
Mar 31 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Mar 30 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Mar 29 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 10.00 |
Mar 28 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Mar 27 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 166.00 |
Mar 26 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 181.00 |
Mar 25 2024 | 0.002436 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 24 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Mar 23 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 1.00 |
Mar 22 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Mar 21 2024 | 0.002436 | 0.00 | 0.00% | 0.002436 | 0.002436 | 0.002436 | 0.00 |
Mar 20 2024 | 0.002436 | -0.000018 | -0.73% | 0.002454 | 0.002454 | 0.002436 | 117.00 |
Mar 19 2024 | 0.002454 | 0.00 | 0.00% | 0.002454 | 0.002454 | 0.002454 | 407.00 |
Mar 18 2024 | 0.002454 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 17 2024 | 0.002454 | 0.00 | 0.00% | 0.002454 | 0.002454 | 0.002454 | 0.00 |
Mar 16 2024 | 0.002454 | -0.000018 | -0.73% | 0.002472 | 0.002472 | 0.002454 | 82.00 |