TrustBIX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.045	0.045	0.040	0.040	0.040	16,857
2025-05-07	0.040	0.045	0.035	0.035	0.035	71,000
2025-05-06	0.040	0.040	0.040	0.040	0.040	27,000
2025-05-05	0.040	0.040	0.040	0.040	0.040	0
2025-05-02	0.040	0.040	0.040	0.040	0.040	0
2025-05-01	0.040	0.045	0.040	0.040	0.040	16,686
2025-04-30	0.045	0.045	0.045	0.045	0.045	0
2025-04-29	0.040	0.045	0.035	0.045	0.045	12,000
2025-04-28	0.040	0.040	0.040	0.040	0.040	0
2025-04-25	0.040	0.040	0.040	0.040	0.040	25,000
2025-04-24	0.040	0.040	0.035	0.040	0.040	63,726
2025-04-23	0.040	0.040	0.035	0.035	0.035	7,500
2025-04-22	0.040	0.040	0.035	0.035	0.035	71,250
2025-04-21	0.035	0.035	0.035	0.035	0.035	62,790
2025-04-17	0.035	0.035	0.035	0.035	0.035	10,000
2025-04-16	0.040	0.040	0.040	0.040	0.040	4,055
2025-04-15	0.040	0.040	0.040	0.040	0.040	2,016
2025-04-14	0.045	0.045	0.035	0.040	0.040	42,018
2025-04-11	0.045	0.045	0.045	0.045	0.045	49,000
2025-04-10	0.040	0.040	0.040	0.040	0.040	11,985
2025-04-09	0.045	0.045	0.035	0.045	0.045	85,004
2025-04-08	0.030	0.045	0.030	0.040	0.040	124,428
2025-04-07	0.030	0.045	0.030	0.045	0.045	53,081
2025-04-04	0.040	0.045	0.040	0.045	0.045	259,750
2025-04-03	0.035	0.040	0.035	0.040	0.040	235,250
2025-04-02	0.035	0.035	0.030	0.030	0.030	7,000
2025-04-01	0.030	0.030	0.030	0.030	0.030	13,000
2025-03-31	0.030	0.035	0.030	0.035	0.035	35,669
2025-03-28	0.035	0.035	0.030	0.035	0.035	24,000
2025-03-27	0.035	0.035	0.035	0.035	0.035	144,000
2025-03-26	0.030	0.035	0.025	0.030	0.030	76,400
2025-03-25	0.025	0.035	0.025	0.025	0.025	287,300
2025-03-24	0.025	0.025	0.025	0.025	0.025	134,500
2025-03-21	0.025	0.025	0.025	0.025	0.025	0
2025-03-20	0.025	0.025	0.025	0.025	0.025	327,500
2025-03-19	0.015	0.015	0.015	0.015	0.015	2,000
2025-03-18	0.020	0.020	0.020	0.020	0.020	0
2025-03-17	0.020	0.020	0.020	0.020	0.020	9,523
2025-03-14	0.020	0.020	0.020	0.020	0.020	71,428
2025-03-13	0.020	0.020	0.020	0.020	0.020	0
2025-03-12	0.020	0.020	0.020	0.020	0.020	13,000
2025-03-11	0.020	0.020	0.020	0.020	0.020	0
2025-03-10	0.020	0.020	0.020	0.020	0.020	4,000
2025-03-07	0.020	0.020	0.020	0.020	0.020	170,708
2025-03-06	0.020	0.020	0.020	0.020	0.020	0
2025-03-05	0.020	0.020	0.020	0.020	0.020	5,711
2025-03-04	0.025	0.025	0.020	0.020	0.020	69,000
2025-03-03	0.025	0.025	0.020	0.025	0.025	66,500
2025-02-28	0.030	0.030	0.025	0.025	0.025	466,000
2025-02-27	0.025	0.040	0.025	0.030	0.030	400,819
2025-02-26	0.025	0.025	0.025	0.025	0.025	5,000
2025-02-25	0.020	0.020	0.020	0.020	0.020	0
2025-02-24	0.030	0.030	0.020	0.020	0.020	393,918
2025-02-21	0.025	0.030	0.025	0.030	0.030	73,445
2025-02-20	0.015	0.045	0.015	0.030	0.030	2,399,925
2025-02-19	0.010	0.010	0.010	0.010	0.010	0
2025-02-18	0.015	0.015	0.010	0.010	0.010	19,055
2025-02-14	0.010	0.010	0.010	0.010	0.010	0
2025-02-13	0.010	0.010	0.010	0.010	0.010	0
2025-02-12	0.010	0.010	0.010	0.010	0.010	5,001

← NewerPage 7 of 21 · 1,218 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.