TRUBAR

TRBR
🏛️ canada →
0.86
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.00 5.00 5.00 5.00 0.0M
2021-12-29 5.00 5.00 4.99 5.00 0.0M
2021-12-23 5.00 5.00 5.00 5.00 0.0M
2021-12-22 5.00 5.00 5.00 5.00 0.0M
2021-12-17 5.10 5.12 5.10 5.12 0.0M
2021-12-16 5.09 5.09 5.00 5.00 0.0M
2021-12-15 5.10 5.10 5.00 5.09 0.0M
2021-12-14 5.12 5.12 5.12 5.12 0.0M
2021-12-13 5.02 5.15 5.00 5.15 0.0M
2021-12-10 5.10 5.10 5.10 5.10 0.0M
2021-12-09 5.10 5.10 5.10 5.10 0.0M
2021-12-08 5.15 5.20 5.00 5.00 0.0M
2021-12-07 5.30 5.30 5.20 5.20 0.0M
2021-12-06 5.36 5.36 5.29 5.29 0.0M
2021-12-03 5.30 5.36 5.30 5.36 0.0M
2021-12-02 5.35 5.36 5.35 5.36 0.0M
2021-12-01 5.30 5.30 5.30 5.30 0.0M
2021-11-30 5.36 5.36 5.30 5.30 0.0M
2021-11-29 5.35 5.35 5.35 5.35 0.0M
2021-11-25 5.37 5.38 5.37 5.38 0.0M
2021-11-24 5.25 5.38 5.20 5.37 0.0M
2021-11-23 5.31 5.31 5.10 5.10 0.0M
2021-11-22 5.30 5.40 5.30 5.40 0.0M
2021-11-19 5.30 5.30 5.20 5.30 0.0M
2021-11-18 5.30 5.30 5.29 5.30 0.0M
2021-11-17 5.20 5.30 5.20 5.28 0.0M
2021-11-15 5.19 5.20 5.15 5.20 0.0M
2021-11-12 5.00 5.19 5.00 5.19 0.0M
2021-11-10 5.00 5.00 5.00 5.00 0.0M
2021-11-05 5.20 5.20 5.20 5.20 0.0M
2021-11-04 5.10 5.10 5.00 5.05 0.0M
2021-11-02 5.10 5.10 5.10 5.10 0.0M
2021-11-01 5.10 5.10 5.10 5.10 0.0M
2021-10-28 5.10 5.10 5.00 5.00 0.0M
2021-10-25 5.30 5.35 5.30 5.35 0.0M
2021-10-22 5.30 5.30 5.30 5.30 0.0M
2021-10-19 5.10 5.35 5.10 5.35 0.0M
2021-10-18 5.08 5.15 5.08 5.10 0.1M
2021-10-15 5.10 5.10 5.00 5.00 0.0M
2021-10-13 5.15 5.15 5.15 5.15 0.0M
2021-10-12 5.30 5.35 5.30 5.35 0.0M
2021-10-08 5.30 5.30 5.30 5.30 0.0M
2021-10-07 5.20 5.25 5.20 5.25 0.0M
2021-10-06 5.25 5.25 5.25 5.25 0.0M
2021-10-05 5.35 5.35 5.25 5.30 0.1M
2021-10-04 5.37 5.37 5.35 5.35 0.1M
2021-10-01 5.07 5.57 5.00 5.57 0.0M
2021-09-30 5.55 5.55 5.55 5.55 0.0M
2021-09-29 5.40 5.50 5.05 5.50 0.0M
2021-09-28 5.15 5.15 5.10 5.10 0.0M
2021-09-22 5.50 5.50 5.30 5.40 0.0M
2021-09-21 5.40 5.60 5.40 5.40 0.0M
2021-09-16 5.40 5.60 5.39 5.60 0.0M
2021-09-15 5.40 5.60 5.05 5.60 0.0M
2021-09-14 5.45 5.46 5.40 5.40 0.0M
2021-09-13 5.45 5.45 5.45 5.45 0.0M
2021-09-09 5.45 5.60 5.45 5.60 0.0M
2021-09-03 5.50 5.50 5.50 5.50 0.0M
2021-09-02 5.50 5.50 5.50 5.50 0.0M
2021-09-01 5.50 5.50 5.40 5.40 0.0M
2021-08-31 5.60 5.70 5.59 5.60 0.1M
2021-08-30 5.69 5.70 5.60 5.70 0.0M
2021-08-27 5.70 5.70 5.70 5.70 0.0M
2021-08-26 5.69 5.69 5.69 5.69 0.0M
2021-08-25 5.69 5.80 5.50 5.79 0.0M
2021-08-19 5.70 5.80 5.60 5.70 0.1M
2021-08-18 5.70 5.80 5.70 5.80 0.1M
2021-08-17 5.70 5.70 5.70 5.70 0.0M
2021-08-16 5.70 5.70 5.70 5.70 0.0M
2021-08-13 5.70 5.70 5.70 5.70 0.0M
2021-08-12 5.70 5.70 5.70 5.70 0.0M
2021-08-10 5.70 5.70 5.70 5.70 0.1M
2021-08-09 5.70 5.71 5.69 5.70 0.0M
2021-08-06 5.70 5.70 5.69 5.70 0.0M
2021-08-05 5.70 5.70 5.70 5.70 0.0M
2021-07-30 5.70 5.75 5.69 5.70 0.1M
2021-07-29 5.70 5.70 5.70 5.70 0.0M
2021-07-28 5.70 5.70 5.70 5.70 0.0M
2021-07-27 5.70 5.70 5.70 5.70 0.0M
2021-07-26 5.70 5.70 5.70 5.70 0.0M
2021-07-23 5.75 5.75 5.70 5.70 0.0M
2021-07-22 5.78 5.78 5.70 5.70 0.0M
2021-07-21 5.75 5.75 5.75 5.75 0.0M
2021-07-20 5.75 5.75 5.75 5.75 0.0M
2021-07-19 5.75 5.75 5.75 5.75 0.0M
2021-07-16 5.75 5.75 5.75 5.75 0.0M
2021-07-14 5.75 5.75 5.75 5.75 0.0M
2021-07-12 5.75 5.90 5.75 5.90 0.0M
2021-07-09 5.75 5.90 5.75 5.75 0.0M
2021-07-08 5.86 5.86 5.84 5.85 0.0M
2021-07-07 5.90 5.96 5.89 5.90 0.0M
2021-07-06 5.95 5.95 5.95 5.95 0.0M
2021-07-02 5.75 6.01 5.75 6.00 0.1M
2021-06-29 5.89 5.89 5.88 5.89 0.0M
2021-06-25 5.89 5.95 5.75 5.90 0.0M
2021-06-24 5.90 5.95 5.90 5.90 0.0M
2021-06-23 5.90 5.92 5.89 5.92 0.0M
2021-06-22 5.90 5.91 5.90 5.90 0.0M
2021-06-21 5.90 5.95 5.90 5.95 0.0M
2021-06-18 5.90 5.95 5.90 5.90 0.1M
2021-06-17 5.90 5.90 5.90 5.90 0.0M
2021-06-16 5.90 5.90 5.90 5.90 0.0M
2021-06-15 5.95 5.95 5.95 5.95 0.0M
2021-06-14 5.92 5.92 5.90 5.90 0.0M
2021-06-11 5.90 5.90 5.90 5.90 0.0M
2021-06-10 5.90 5.90 5.90 5.90 0.0M
2021-06-08 5.96 6.00 5.90 5.99 0.0M
2021-06-07 6.00 6.00 5.90 6.00 0.0M
2021-06-04 6.10 6.10 6.09 6.10 0.0M
2021-06-03 6.12 6.20 5.79 6.20 0.0M
2021-06-02 6.10 6.20 5.90 6.20 0.0M
2021-06-01 6.10 6.20 6.00 6.20 0.0M
2021-05-31 6.00 6.20 6.00 6.20 0.0M
2021-05-28 6.00 6.30 5.65 6.30 0.0M
2021-05-27 5.90 6.29 5.80 6.29 0.0M
2021-05-26 6.00 6.00 5.90 5.90 0.1M
2021-05-25 6.00 6.44 5.60 5.99 0.0M
2021-05-21 6.25 6.50 5.50 6.50 0.0M
2021-05-20 6.50 6.50 5.75 6.25 0.0M
2021-05-19 6.25 6.79 6.00 6.50 0.0M
2021-05-17 6.50 6.90 6.26 6.90 0.0M
2021-05-14 6.71 6.71 6.71 6.71 0.0M
2021-05-13 6.80 6.94 6.60 6.80 0.0M
2021-05-12 6.90 7.05 6.90 6.90 0.0M
2021-05-11 6.99 7.00 6.60 7.00 0.1M
2021-05-10 7.05 7.05 6.90 6.90 0.0M
2021-05-07 6.90 7.00 6.90 7.00 0.0M
2021-05-06 6.99 7.00 6.98 7.00 0.0M
2021-05-05 6.90 7.00 6.89 7.00 0.0M
2021-05-04 6.90 7.05 6.90 7.00 0.1M
2021-05-03 6.80 7.05 6.80 7.05 0.0M
2021-04-30 6.90 7.00 6.80 7.00 0.0M
2021-04-29 7.00 7.05 7.00 7.05 0.0M
2021-04-28 7.00 7.05 6.99 7.05 0.0M
2021-04-27 7.00 7.01 6.99 7.00 0.0M
2021-04-26 6.95 7.15 6.95 7.00 0.0M
2021-04-23 6.79 7.10 6.42 6.95 0.1M
2021-04-22 6.69 7.10 6.50 6.90 0.1M
2021-04-21 7.00 7.07 6.40 6.95 0.0M
2021-04-20 7.00 7.06 6.51 7.05 0.0M
2021-04-19 6.49 7.05 6.49 7.01 0.0M
2021-04-16 6.21 6.79 6.02 6.50 0.0M
2021-04-15 6.02 6.20 6.00 6.02 0.3M
2021-04-14 5.99 6.02 5.99 6.02 0.1M
2021-04-13 6.00 6.00 5.95 5.95 0.0M
2021-04-12 6.40 6.40 6.00 6.00 0.0M
2021-04-08 6.50 6.50 6.30 6.30 0.0M
2021-04-07 6.50 6.50 6.30 6.50 0.0M
2021-04-06 6.30 6.50 6.00 6.50 0.0M
2021-04-05 6.69 6.70 6.69 6.70 0.0M
2021-04-01 6.67 7.00 6.67 6.69 0.0M
2021-03-31 6.30 6.34 6.30 6.31 0.0M
2021-03-30 5.99 6.11 5.88 6.10 0.1M
2021-03-29 5.99 6.00 5.98 6.00 0.0M
2021-03-26 6.00 6.10 5.89 6.10 0.0M
2021-03-25 5.98 6.00 5.98 6.00 0.0M
2021-03-23 5.99 6.00 5.75 5.99 0.0M
2021-03-22 5.95 6.00 5.90 5.90 0.0M
2021-03-19 5.95 5.95 5.95 5.95 0.0M
2021-03-18 5.89 6.05 5.80 6.00 0.1M
2021-03-17 5.95 6.05 5.81 5.81 0.0M
2021-03-16 6.00 6.05 5.90 6.00 0.0M
2021-03-15 6.00 6.20 5.79 5.95 0.0M
2021-03-12 6.00 6.00 6.00 6.00 0.0M
2021-03-11 6.00 6.00 6.00 6.00 0.0M
2021-03-10 6.09 6.30 6.00 6.00 0.0M
2021-03-09 6.27 6.30 6.27 6.30 0.0M
2021-03-08 6.30 6.30 6.01 6.29 0.0M
2021-03-05 6.20 6.69 5.75 6.30 0.1M
2021-03-04 6.14 6.60 6.10 6.10 0.0M
2021-03-03 6.74 7.00 6.00 6.70 0.0M
2021-03-02 6.00 7.00 6.00 6.74 0.0M
2021-03-01 5.67 5.67 5.66 5.67 0.0M
2021-02-26 5.67 5.83 5.34 5.70 0.0M
2021-02-25 5.67 5.75 5.67 5.75 0.0M
2021-02-24 5.50 5.73 5.42 5.73 0.1M
2021-02-23 5.42 5.42 5.42 5.42 0.0M
2021-02-22 5.42 5.56 5.42 5.56 0.0M
2021-02-19 5.45 5.56 5.42 5.56 0.1M
2021-02-18 5.33 5.37 5.16 5.37 0.0M
2021-02-17 5.33 5.33 5.23 5.23 0.0M
2021-02-16 5.33 5.34 5.33 5.33 0.0M
2021-02-10 5.37 5.37 5.33 5.33 0.0M
2021-02-09 5.33 5.45 5.33 5.45 0.0M
2021-02-08 5.33 5.41 5.33 5.40 0.0M
2021-02-05 5.00 5.42 5.00 5.33 0.2M
2021-02-04 5.00 5.00 5.00 5.00 0.0M
2021-02-03 4.98 5.00 4.92 5.00 0.0M
2021-02-02 4.67 4.83 4.67 4.83 0.0M
2021-02-01 4.58 4.80 4.50 4.80 0.0M
2021-01-29 4.67 4.87 4.67 4.82 0.1M
2021-01-28 4.97 4.97 4.75 4.92 0.0M
2021-01-27 5.00 5.33 4.97 5.17 0.0M
2021-01-26 4.90 5.07 4.76 5.07 0.0M
2021-01-25 4.75 4.94 4.73 4.90 0.1M
2021-01-22 4.63 4.68 4.50 4.67 0.1M
2021-01-21 4.53 4.60 4.33 4.60 0.0M
2021-01-20 4.33 4.50 4.33 4.50 0.1M
2021-01-19 4.17 4.43 4.17 4.34 0.0M
2021-01-18 4.05 4.19 3.98 4.19 0.1M
2021-01-15 3.67 4.03 3.67 4.03 0.0M
2021-01-14 3.93 4.00 3.50 3.83 0.0M
2021-01-13 3.81 3.83 3.73 3.83 0.0M
2021-01-12 3.42 3.81 3.42 3.75 0.1M
2021-01-11 3.50 3.73 3.50 3.67 0.1M
2021-01-08 3.50 3.50 3.50 3.50 0.3M
2021-01-07 3.27 3.48 3.27 3.42 0.0M
2021-01-06 3.33 3.33 3.27 3.33 0.0M
2021-01-05 3.50 3.50 3.33 3.33 0.0M
2021-01-04 3.33 3.50 3.33 3.50 0.0M