TCAN

Transcanna Historical Data

TCAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.75 -0.05 -6.25% 0.79 0.79 0.75 22,500
Sep 15 2021 0.80 0.02 2.56% 0.80 0.80 0.80 5,629
Sep 14 2021 0.78 -0.07 -8.24% 0.82 0.82 0.76 23,700
Sep 13 2021 0.85 0.00 0.0% 0.83 0.87 0.76 25,000
Sep 10 2021 0.85 0.00 0.0% 0.83 0.85 0.80 26,900
Sep 09 2021 0.85 0.01 1.19% 0.83 0.85 0.82 3,150
Sep 08 2021 0.84 -0.06 -6.67% 0.86 0.86 0.83 15,700
Sep 07 2021 0.90 0.08 9.76% 0.82 0.93 0.82 22,972
Sep 06 2021 0.82 0.00 +0.00% 0.85 0.85 0.82 0
Sep 03 2021 0.82 0.01 1.23% 0.85 0.85 0.82 9,100
Sep 02 2021 0.81 -0.04 -4.71% 0.84 0.84 0.80 14,972
Sep 01 2021 0.85 0.13 18.06% 0.74 0.86 0.74 65,000
Aug 31 2021 0.72 0.00 0.0% 0.73 0.74 0.72 19,321
Aug 30 2021 0.72 -0.06 -7.69% 0.75 0.75 0.72 20,800
Aug 27 2021 0.78 0.01 1.3% 0.77 0.78 0.75 18,500
Aug 26 2021 0.77 0.00 0.0% 0.76 0.80 0.72 29,833
Aug 25 2021 0.77 -0.07 -8.33% 0.81 0.81 0.77 3,500
Aug 24 2021 0.84 0.09 12.0% 0.76 0.84 0.73 28,381
Aug 23 2021 0.75 -0.05 -6.25% 0.79 0.79 0.75 3,453
Aug 20 2021 0.80 0.02 2.56% 0.80 0.82 0.80 17,000
Aug 19 2021 0.78 -0.05 -6.02% 0.80 0.80 0.76 46,100
Aug 18 2021 0.83 0.02 2.47% 0.84 0.84 0.83 4,992
Aug 17 2021 0.81 0.07 9.46% 0.78 0.84 0.78 10,500
Aug 16 2021 0.74 -0.06 -7.5% 0.80 0.80 0.74 12,651
Aug 13 2021 0.80 0.00 0.0% 0.80 0.80 0.80 1,767
Aug 12 2021 0.80 -0.02 -2.44% 0.82 0.82 0.80 8,819
Aug 11 2021 0.82 0.00 0.0% 0.83 0.87 0.82 3,000
Aug 10 2021 0.82 0.00 0.0% 0.82 0.82 0.82 600
Aug 09 2021 0.82 0.01 1.23% 0.83 0.83 0.80 13,003
Aug 06 2021 0.81 -0.05 -5.81% 0.85 0.85 0.81 27,000
Aug 05 2021 0.86 0.03 3.61% 0.84 0.88 0.84 13,450
Aug 04 2021 0.83 -0.01 -1.19% 0.85 0.85 0.81 57,700
Aug 03 2021 0.84 -0.06 -6.67% 0.90 0.90 0.83 69,477
Aug 02 2021 0.90 0.00 +0.00% 0.90 0.90 0.90 0
Jul 30 2021 0.90 0.00 0.0% 0.90 0.90 0.90 0
Jul 29 2021 0.90 0.00 0.0% 0.90 0.90 0.90 1,000
Jul 28 2021 0.90 0.03 3.45% 0.90 0.97 0.88 16,500
Jul 27 2021 0.87 -0.06 -6.45% 0.90 0.90 0.87 9,936
Jul 26 2021 0.93 -0.08 -7.92% 1.00 1.00 0.93 29,430
Jul 23 2021 1.01 -0.05 -4.72% 1.06 1.06 1.01 4,685
Jul 22 2021 1.06 -0.02 -1.85% 1.10 1.10 1.04 16,125
Jul 21 2021 1.08 -0.06 -5.26% 1.12 1.15 1.08 54,063
Jul 20 2021 1.14 0.09 8.57% 1.09 1.19 1.09 68,983
Jul 19 2021 1.05 0.05 5.0% 1.01 1.05 0.91 44,650
Jul 16 2021 1.00 -0.20 -16.67% 1.19 1.19 1.00 31,130
Jul 15 2021 1.20 -0.05 -4.0% 1.23 1.23 1.16 61,698
Jul 14 2021 1.25 0.25 25.0% 1.03 1.27 1.03 290,468
Jul 13 2021 1.00 0.05 5.26% 0.96 1.00 0.94 218,500
Jul 12 2021 0.95 0.17 21.79% 0.85 0.96 0.85 245,770
Jul 09 2021 0.78 -0.01 -1.27% 0.79 0.79 0.78 6,500
Jul 08 2021 0.79 0.00 0.0% 0.79 0.79 0.79 0
Jul 07 2021 0.79 0.00 0.0% 0.79 0.79 0.79 0
Jul 06 2021 0.79 -0.01 -1.25% 0.80 0.80 0.79 35,100
Jul 05 2021 0.80 -0.06 -6.98% 0.83 0.83 0.80 21,485
Jul 02 2021 0.86 0.00 +0.00% 0.86 0.86 0.86 0
Jul 02 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jul 01 2021 0.86 0.00 +0.00% 0.86 0.86 0.86 0
Jun 30 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 29 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 28 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 25 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 24 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 23 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 22 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0
Jun 21 2021 0.86 0.00 0.0% 0.86 0.86 0.86 0


Your Recent History
CSE
TCAN
Transcanna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.