TrustBIX Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.005	0.005	0.005	0.005	0.005	200,000
2024-08-19	0.005	0.005	0.005	0.005	0.005	0
2024-08-16	0.005	0.005	0.005	0.005	0.005	0
2024-08-15	0.005	0.005	0.005	0.005	0.005	49,000
2024-08-14	0.010	0.010	0.005	0.005	0.005	15,500
2024-08-13	0.005	0.005	0.005	0.005	0.005	7,000
2024-08-12	0.010	0.010	0.010	0.010	0.010	15,001
2024-08-09	0.008	0.008	0.008	0.008	0.008	1,000
2024-08-08	0.005	0.005	0.005	0.005	0.005	0
2024-08-07	0.010	0.010	0.005	0.005	0.005	1,777,000
2024-08-06	0.010	0.010	0.010	0.010	0.010	419,000
2024-08-02	0.015	0.015	0.015	0.015	0.015	0
2024-08-01	0.010	0.015	0.010	0.015	0.015	2,500
2024-07-31	0.010	0.010	0.010	0.010	0.010	0
2024-07-30	0.010	0.010	0.010	0.010	0.010	0
2024-07-29	0.015	0.015	0.010	0.010	0.010	51,329
2024-07-26	0.015	0.015	0.015	0.015	0.015	1,000
2024-07-25	0.015	0.015	0.015	0.015	0.015	7,000
2024-07-24	0.020	0.020	0.015	0.015	0.015	32,000
2024-07-23	0.025	0.025	0.025	0.025	0.025	0
2024-07-22	0.025	0.025	0.025	0.025	0.025	3,200
2024-07-19	0.020	0.025	0.020	0.025	0.025	75,000
2024-07-18	0.020	0.020	0.020	0.020	0.020	0
2024-07-17	0.020	0.020	0.020	0.020	0.020	0
2024-07-16	0.020	0.020	0.020	0.020	0.020	0
2024-07-15	0.020	0.020	0.020	0.020	0.020	0
2024-07-12	0.020	0.020	0.020	0.020	0.020	5,615
2024-07-11	0.015	0.020	0.015	0.020	0.020	21,750
2024-07-10	0.015	0.015	0.015	0.015	0.015	0
2024-07-09	0.015	0.015	0.015	0.015	0.015	9,000
2024-07-08	0.015	0.015	0.015	0.015	0.015	0
2024-07-05	0.015	0.015	0.015	0.015	0.015	0
2024-07-04	0.015	0.015	0.015	0.015	0.015	0
2024-07-03	0.015	0.015	0.015	0.015	0.015	0
2024-07-02	0.015	0.015	0.015	0.015	0.015	0
2024-06-28	0.015	0.015	0.015	0.015	0.015	15,000
2024-06-27	0.025	0.025	0.025	0.025	0.025	0
2024-06-26	0.025	0.025	0.025	0.025	0.025	0
2024-06-25	0.020	0.025	0.020	0.025	0.025	34,000
2024-06-24	0.015	0.015	0.015	0.015	0.015	0
2024-06-21	0.020	0.025	0.015	0.015	0.015	89,200
2024-06-20	0.020	0.020	0.020	0.020	0.020	1,100
2024-06-19	0.015	0.015	0.015	0.015	0.015	0
2024-06-18	0.015	0.015	0.015	0.015	0.015	75,000
2024-06-17	0.020	0.020	0.020	0.020	0.020	0
2024-06-14	0.020	0.020	0.020	0.020	0.020	0
2024-06-13	0.020	0.020	0.020	0.020	0.020	0
2024-06-12	0.020	0.020	0.020	0.020	0.020	0
2024-06-11	0.020	0.020	0.020	0.020	0.020	0
2024-06-10	0.020	0.020	0.020	0.020	0.020	0
2024-06-07	0.020	0.020	0.020	0.020	0.020	60,000
2024-06-06	0.030	0.030	0.020	0.020	0.020	68,706
2024-06-05	0.020	0.035	0.020	0.030	0.030	162,775
2024-06-04	0.020	0.020	0.020	0.020	0.020	12,500
2024-06-03	0.020	0.020	0.020	0.020	0.020	32,000
2024-05-31	0.015	0.015	0.015	0.015	0.015	0
2024-05-30	0.015	0.015	0.015	0.015	0.015	0
2024-05-29	0.015	0.015	0.015	0.015	0.015	0
2024-05-28	0.015	0.015	0.015	0.015	0.015	0
2024-05-27	0.010	0.015	0.010	0.015	0.015	24,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.