TrustBIX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.025	0.025	0.025	0.025	0.025	0
2025-10-29	0.025	0.025	0.025	0.025	0.025	24,000
2025-10-28	0.030	0.030	0.030	0.030	0.030	1,000
2025-10-27	0.025	0.025	0.025	0.025	0.025	0
2025-10-24	0.025	0.025	0.025	0.025	0.025	0
2025-10-23	0.025	0.025	0.025	0.025	0.025	0
2025-10-22	0.025	0.025	0.025	0.025	0.025	29,000
2025-10-21	0.030	0.030	0.030	0.030	0.030	8,000
2025-10-20	0.025	0.025	0.025	0.025	0.025	20,000
2025-10-17	0.025	0.025	0.025	0.025	0.025	113,000
2025-10-16	0.025	0.025	0.025	0.025	0.025	10,000
2025-10-15	0.025	0.025	0.025	0.025	0.025	0
2025-10-14	0.030	0.030	0.025	0.025	0.025	12,000
2025-10-10	0.030	0.030	0.025	0.025	0.025	4,250
2025-10-09	0.030	0.030	0.025	0.025	0.025	129,099
2025-10-08	0.030	0.030	0.030	0.030	0.030	0
2025-10-07	0.030	0.030	0.030	0.030	0.030	3,666
2025-10-06	0.030	0.030	0.025	0.025	0.025	63,000
2025-10-03	0.030	0.030	0.030	0.030	0.030	0
2025-10-02	0.030	0.030	0.030	0.030	0.030	0
2025-10-01	0.030	0.030	0.030	0.030	0.030	130,000
2025-09-30	0.030	0.030	0.030	0.030	0.030	345,000
2025-09-29	0.030	0.030	0.030	0.030	0.030	4,500
2025-09-26	0.035	0.035	0.035	0.035	0.035	0
2025-09-25	0.035	0.035	0.035	0.035	0.035	0
2025-09-24	0.035	0.035	0.035	0.035	0.035	0
2025-09-23	0.035	0.035	0.035	0.035	0.035	0
2025-09-22	0.040	0.040	0.035	0.035	0.035	36,928
2025-09-19	0.035	0.035	0.035	0.035	0.035	10,000
2025-09-18	0.030	0.030	0.030	0.030	0.030	0
2025-09-17	0.030	0.030	0.030	0.030	0.030	0
2025-09-16	0.030	0.030	0.030	0.030	0.030	0
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.040	0.040	0.030	0.030	0.030	8,000
2025-09-11	0.035	0.035	0.035	0.035	0.035	0
2025-09-10	0.035	0.035	0.035	0.035	0.035	0
2025-09-09	0.035	0.035	0.035	0.035	0.035	0
2025-09-08	0.035	0.035	0.035	0.035	0.035	5,000
2025-09-05	0.040	0.040	0.040	0.040	0.040	5,000
2025-09-04	0.035	0.035	0.035	0.035	0.035	0
2025-09-03	0.030	0.035	0.030	0.035	0.035	17,523
2025-09-02	0.035	0.035	0.035	0.035	0.035	0
2025-08-29	0.035	0.035	0.035	0.035	0.035	132,939
2025-08-28	0.035	0.040	0.030	0.030	0.030	56,000
2025-08-27	0.030	0.030	0.030	0.030	0.030	3,000
2025-08-26	0.030	0.030	0.030	0.030	0.030	169,000
2025-08-25	0.035	0.035	0.035	0.035	0.035	15,000
2025-08-22	0.035	0.035	0.030	0.030	0.030	64,100
2025-08-21	0.030	0.030	0.030	0.030	0.030	7,000
2025-08-20	0.035	0.035	0.035	0.035	0.035	52,800
2025-08-19	0.040	0.040	0.035	0.035	0.035	23,000
2025-08-18	0.035	0.035	0.035	0.035	0.035	20,000
2025-08-15	0.035	0.035	0.035	0.035	0.035	31,000
2025-08-14	0.040	0.040	0.040	0.040	0.040	0
2025-08-13	0.040	0.040	0.040	0.040	0.040	0
2025-08-12	0.040	0.040	0.040	0.040	0.040	1,000
2025-08-11	0.035	0.040	0.030	0.030	0.030	75,000
2025-08-08	0.035	0.035	0.035	0.035	0.035	0
2025-08-07	0.035	0.035	0.035	0.035	0.035	0
2025-08-06	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 5 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.