TCSB.TO(TCSB.TO)
TCSB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $14.78 | $14.81 | $14.78 | $14.81 | 8,916 |
| 8/12/2026 | $14.74 | $14.78 | $14.74 | $14.78 | 40,341 |
| 8/11/2026 | $14.75 | $14.77 | $14.75 | $14.75 | 49,000 |
| 8/10/2026 | $14.78 | $14.78 | $14.75 | $14.75 | 33,800 |
| 8/7/2026 | $14.79 | $14.79 | $14.76 | $14.78 | 32,600 |
| 8/6/2026 | $14.80 | $14.80 | $14.77 | $14.79 | 18,035 |
| 8/5/2026 | $14.80 | $14.81 | $14.79 | $14.80 | 24,015 |
| 8/4/2026 | $14.79 | $14.81 | $14.78 | $14.80 | 64,608 |
| 7/31/2026 | $14.77 | $14.77 | $14.74 | $14.76 | 76,548 |
| 7/30/2026 | $14.77 | $14.79 | $14.77 | $14.78 | 65,200 |
| 7/29/2026 | $14.82 | $14.83 | $14.79 | $14.81 | 37,444 |
| 7/28/2026 | $14.80 | $14.84 | $14.80 | $14.83 | 51,500 |
| 7/27/2026 | $14.82 | $14.82 | $14.80 | $14.81 | 52,100 |
| 7/24/2026 | $14.80 | $14.81 | $14.79 | $14.81 | 19,642 |
| 7/23/2026 | $14.80 | $14.80 | $14.77 | $14.78 | 37,800 |
| 7/22/2026 | $14.82 | $14.83 | $14.79 | $14.80 | 28,141 |
| 7/21/2026 | $14.83 | $14.84 | $14.82 | $14.83 | 24,600 |
| 7/20/2026 | $14.82 | $14.83 | $14.82 | $14.83 | 30,231 |
| 7/17/2026 | $14.83 | $14.83 | $14.80 | $14.81 | 40,000 |
| 7/16/2026 | $14.83 | $14.83 | $14.80 | $14.83 | 34,100 |
| 7/15/2026 | $14.80 | $14.83 | $14.80 | $14.82 | 8,700 |
| 7/14/2026 | $14.79 | $14.82 | $14.79 | $14.80 | 28,740 |
| 7/13/2026 | $14.80 | $14.82 | $14.79 | $14.80 | 84,315 |
| 7/10/2026 | $14.83 | $14.83 | $14.81 | $14.82 | 27,942 |
| 7/9/2026 | $14.81 | $14.84 | $14.80 | $14.83 | 57,824 |
| 7/8/2026 | $14.82 | $14.82 | $14.79 | $14.81 | 51,900 |
| 7/7/2026 | $14.85 | $14.85 | $14.83 | $14.83 | 79,500 |
| 7/6/2026 | $14.84 | $14.86 | $14.84 | $14.86 | 22,700 |
| 7/3/2026 | $14.83 | $14.84 | $14.83 | $14.83 | 29,300 |
| 7/2/2026 | $14.83 | $14.83 | $14.82 | $14.82 | 43,500 |
| 6/30/2026 | $14.85 | $14.85 | $14.83 | $14.83 | 39,628 |
| 6/29/2026 | $14.81 | $14.84 | $14.81 | $14.83 | 36,300 |
| 6/26/2026 | $14.87 | $14.88 | $14.86 | $14.88 | 47,722 |
| 6/25/2026 | $14.86 | $14.88 | $14.86 | $14.87 | 30,115 |
| 6/24/2026 | $14.86 | $14.88 | $14.86 | $14.88 | 48,529 |
| 6/23/2026 | $14.86 | $14.86 | $14.84 | $14.85 | 38,322 |
| 6/22/2026 | $14.86 | $14.86 | $14.83 | $14.85 | 32,922 |
| 6/19/2026 | $14.86 | $14.86 | $14.85 | $14.85 | 28,902 |
| 6/18/2026 | $14.87 | $14.87 | $14.85 | $14.86 | 25,000 |
| 6/17/2026 | $14.85 | $14.88 | $14.84 | $14.85 | 30,011 |
| 6/16/2026 | $14.86 | $14.88 | $14.86 | $14.86 | 38,700 |
| 6/15/2026 | $14.87 | $14.89 | $14.86 | $14.86 | 16,424 |
| 6/12/2026 | $14.84 | $14.86 | $14.83 | $14.86 | 67,042 |
| 6/11/2026 | $14.82 | $14.85 | $14.82 | $14.83 | 26,329 |
| 6/10/2026 | $14.82 | $14.82 | $14.80 | $14.81 | 23,500 |
| 6/9/2026 | $14.80 | $14.82 | $14.80 | $14.82 | 40,100 |
| 6/8/2026 | $14.85 | $14.85 | $14.80 | $14.82 | 23,220 |
| 6/5/2026 | $14.78 | $14.82 | $14.78 | $14.82 | 26,500 |
| 6/4/2026 | $14.86 | $14.86 | $14.83 | $14.84 | 23,614 |
| 6/3/2026 | $14.83 | $14.84 | $14.82 | $14.84 | 82,324 |
| 6/2/2026 | $14.82 | $14.84 | $14.82 | $14.83 | 26,331 |
| 6/1/2026 | $14.82 | $14.83 | $14.80 | $14.83 | 26,645 |
| 5/29/2026 | $14.81 | $14.84 | $14.81 | $14.84 | 20,009 |
| 5/28/2026 | $14.78 | $14.81 | $14.77 | $14.80 | 31,100 |
| 5/27/2026 | $14.86 | $14.86 | $14.83 | $14.83 | 18,142 |
| 5/26/2026 | $14.83 | $14.85 | $14.83 | $14.84 | 39,644 |
| 5/25/2026 | $14.83 | $14.84 | $14.83 | $14.83 | 58,000 |
| 5/22/2026 | $14.82 | $14.82 | $14.80 | $14.81 | 30,300 |
| 5/21/2026 | $14.77 | $14.81 | $14.77 | $14.81 | 35,418 |
| 5/20/2026 | $14.77 | $14.80 | $14.75 | $14.78 | 31,421 |
| 5/19/2026 | $14.74 | $14.75 | $14.72 | $14.75 | 35,805 |
| 5/15/2026 | $14.75 | $14.75 | $14.72 | $14.74 | 43,019 |