Total Telcom Inc. TTZ
TSXV · Canada · Electronic Technology
CAD 0.5000-0.08 (-13.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.50 | -13.79% | CAD 0.57 | CAD 0.57 | CAD 0.50 | 72.57K |
| 2026-09-30 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-09-29 | CAD 0.58 | +9.43% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 8.50K |
| 2026-09-28 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 2.00K |
| 2026-09-25 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 5.50K |
| 2026-09-24 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 14.20K |
| 2026-09-23 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-09-22 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 30.20K |
| 2026-09-21 | CAD 0.50 | -1.96% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 42.40K |
| 2026-09-18 | CAD 0.51 | -5.56% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 19.00K |
| 2026-09-17 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 0 |
| 2026-09-16 | CAD 0.54 | +10.20% | CAD 0.52 | CAD 0.54 | CAD 0.50 | 11.80K |
| 2026-09-15 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-09-14 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-09-11 | CAD 0.49 | +4.26% | CAD 0.49 | CAD 0.53 | CAD 0.48 | 22.40K |
| 2026-09-10 | CAD 0.47 | -9.62% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 32.50K |
| 2026-09-09 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 26.00K |
| 2026-09-08 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 20.00K |
| 2026-09-04 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-09-03 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 3.00K |
| 2026-09-02 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-09-01 | CAD 0.55 | -3.51% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 8.00K |
| 2026-08-31 | CAD 0.57 | +3.64% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 28.20K |
| 2026-08-28 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 10.00K |
| 2026-08-27 | CAD 0.55 | -3.51% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 16.70K |
| 2026-08-26 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-08-25 | CAD 0.57 | +3.64% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 3.40K |
| 2026-08-24 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 20.00K |
| 2026-08-21 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 22.00K |
| 2026-08-20 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 12.50K |
| 2026-08-19 | CAD 0.56 | -6.67% | CAD 0.60 | CAD 0.60 | CAD 0.51 | 50.00K |
| 2026-08-18 | CAD 0.60 | -1.64% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 37.50K |
| 2026-08-17 | CAD 0.61 | +3.39% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 28.50K |
| 2026-08-14 | CAD 0.59 | -3.28% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 56.70K |
| 2026-08-13 | CAD 0.61 | -1.61% | CAD 0.62 | CAD 0.63 | CAD 0.60 | 37.40K |
| 2026-08-12 | CAD 0.62 | -4.62% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 4.50K |
| 2026-08-11 | CAD 0.65 | +4.84% | CAD 0.62 | CAD 0.65 | CAD 0.62 | 24.30K |
| 2026-08-10 | CAD 0.62 | +3.33% | CAD 0.60 | CAD 0.62 | CAD 0.60 | 5.30K |
| 2026-08-07 | CAD 0.60 | -4.76% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 18.10K |
| 2026-08-06 | CAD 0.63 | +8.62% | CAD 0.60 | CAD 0.65 | CAD 0.58 | 76.50K |
| 2026-08-05 | CAD 0.58 | +5.45% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 14.00K |
| 2026-08-04 | CAD 0.55 | +5.77% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 90.80K |
| 2026-07-31 | CAD 0.52 | 0.00% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 47.60K |
| 2026-07-30 | CAD 0.52 | +4.00% | CAD 0.49 | CAD 0.52 | CAD 0.49 | 22.00K |
| 2026-07-29 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 13.00K |
| 2026-07-28 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 14.50K |
| 2026-07-27 | CAD 0.50 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 36.40K |
| 2026-07-24 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-07-23 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 19.50K |
| 2026-07-22 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 6.20K |
| 2026-07-21 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 4.00K |
| 2026-07-20 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 8.50K |
| 2026-07-17 | CAD 0.50 | -5.66% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 46.80K |
| 2026-07-16 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-07-15 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 15.50K |
| 2026-07-14 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 600 |
| 2026-07-13 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-07-10 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 1.10K |
| 2026-07-09 | CAD 0.53 | +1.92% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 3.50K |
| 2026-07-08 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 34.50K |
| 2026-07-07 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 8.00K |
| 2026-07-06 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 56.30K |
| 2026-07-03 | CAD 0.53 | +1.92% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 3.50K |
| 2026-07-02 | CAD 0.52 | -5.45% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 35.20K |
| 2026-06-30 | CAD 0.55 | +7.84% | CAD 0.52 | CAD 0.55 | CAD 0.52 | 38.50K |
| 2026-06-29 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 33.20K |
| 2026-06-26 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 10.40K |
| 2026-06-25 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-24 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 8.40K |
| 2026-06-23 | CAD 0.51 | +6.25% | CAD 0.48 | CAD 0.51 | CAD 0.48 | 153.40K |
| 2026-06-22 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 4.10K |
| 2026-06-19 | CAD 0.48 | -2.04% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 11.20K |
| 2026-06-18 | CAD 0.49 | +2.08% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 5.50K |
| 2026-06-17 | CAD 0.48 | +4.35% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 25.50K |
| 2026-06-16 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 6.30K |
| 2026-06-15 | CAD 0.46 | -9.80% | CAD 0.51 | CAD 0.51 | CAD 0.46 | 99.60K |
| 2026-06-12 | CAD 0.51 | -12.07% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 260.00K |
| 2026-06-11 | CAD 0.58 | +16.00% | CAD 0.47 | CAD 0.62 | CAD 0.47 | 210.30K |
| 2026-06-10 | CAD 0.50 | +4.17% | CAD 0.47 | CAD 0.51 | CAD 0.47 | 75.80K |
| 2026-06-09 | CAD 0.48 | +14.29% | CAD 0.45 | CAD 0.50 | CAD 0.44 | 75.00K |
| 2026-06-08 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 0 |
| 2026-06-05 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 14.10K |
| 2026-06-04 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 10.30K |
| 2026-06-03 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 1.60K |
| 2026-06-02 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 15.20K |
| 2026-06-01 | CAD 0.42 | +7.69% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 178.00K |
| 2026-05-29 | CAD 0.39 | 0.00% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 3.00K |
| 2026-05-28 | CAD 0.39 | -9.30% | CAD 0.44 | CAD 0.44 | CAD 0.39 | 40.00K |
| 2026-05-27 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 65.30K |
| 2026-05-26 | CAD 0.43 | +22.86% | CAD 0.38 | CAD 0.43 | CAD 0.38 | 292.20K |