Skip to main content
Thunderbird Entertainment Group Inc. (TSXV:TBRD)
Canada flag Canada · Delayed Price · Currency is CAD
1.565
+0.025 (1.62%)
At close: Dec 5, 2025

TSXV:TBRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.551.571.551.571.571.62%77,830
Dec 4, 20251.581.591.541.541.54-3.14%381,396
Dec 3, 20251.581.601.551.591.591.27%298,460
Dec 2, 20251.571.591.561.571.57-75,550
Dec 1, 20251.571.581.511.571.571.95%281,418
Nov 28, 20251.561.581.531.541.54-1.91%284,155
Nov 27, 20251.531.571.531.571.573.97%24,570
Nov 26, 20251.601.601.461.511.5127.97%400,402
Nov 25, 20251.121.181.121.181.185.36%20,700
Nov 24, 20251.091.121.091.121.123.70%5,300
Nov 21, 20251.091.091.081.081.08-2,600
Nov 20, 20251.081.081.081.081.08-1.82%1,250
Nov 19, 20251.191.191.101.101.104.76%16,320
Nov 18, 20251.051.071.051.051.05-0.94%29,741
Nov 17, 20251.101.101.051.061.06-2.75%14,915
Nov 14, 20251.131.131.061.091.09-4.39%46,300
Nov 13, 20251.101.141.101.141.143.64%2,300
Nov 12, 20251.101.101.041.101.10-3.51%52,160
Nov 11, 20251.131.141.131.141.141.79%800
Nov 10, 20251.141.141.091.121.12-1.75%18,500
Nov 7, 20251.101.141.101.141.140.88%1,900
Nov 6, 20251.151.151.101.131.13-1.74%29,417
Nov 5, 20251.141.151.131.151.153.60%15,350
Nov 4, 20251.151.151.111.111.11-3.48%11,000
Nov 3, 20251.151.151.151.151.15-43,500
Oct 31, 20251.151.171.141.151.15-1.71%133,600
Oct 30, 20251.161.181.161.171.171.74%8,500
Oct 29, 20251.151.151.111.151.15-522,417
Oct 28, 20251.181.191.121.151.15-2.54%146,419
Oct 27, 20251.181.201.161.181.18-1.67%41,225
Oct 24, 20251.201.201.171.201.200.84%53,600
Oct 23, 20251.181.201.161.191.190.85%36,900
Oct 22, 20251.241.251.181.181.18-5.60%65,810
Oct 21, 20251.201.251.201.251.25-57,227
Oct 20, 20251.281.281.241.251.25-3.85%34,850
Oct 17, 20251.281.301.251.301.30-19,400
Oct 16, 20251.291.301.271.301.30-75,550
Oct 15, 20251.351.351.301.301.30-4.41%30,766
Oct 14, 20251.351.361.331.361.36-1.45%2,957
Oct 10, 20251.371.381.321.381.38-1.43%38,740
Oct 9, 20251.481.481.331.401.40-6.04%182,955
Oct 8, 20251.501.531.471.491.49-0.67%23,718
Oct 7, 20251.551.551.451.501.50-1.32%247,003
Oct 6, 20251.501.551.461.521.524.83%354,610
Oct 3, 20251.491.521.451.451.45-3.33%207,600
Oct 2, 20251.491.501.461.501.503.45%15,197
Oct 1, 20251.501.551.451.451.45-3.33%11,800
Sep 30, 20251.501.511.481.501.50-46,750
Sep 29, 20251.501.501.441.501.50-26,800
Sep 26, 20251.501.551.491.501.50-18,800
Sep 25, 20251.521.531.441.501.50-20,990
Sep 24, 20251.531.531.471.501.500.67%34,100
Sep 23, 20251.531.551.481.491.49-0.67%22,650
Sep 22, 20251.501.511.491.501.500.67%60,810
Sep 19, 20251.501.501.471.491.490.68%34,500
Sep 18, 20251.501.531.451.481.481.37%87,600
Sep 17, 20251.491.551.461.461.46-1.35%31,435
Sep 16, 20251.481.521.481.481.48-12,100
Sep 15, 20251.501.501.461.481.48-0.67%42,495
Sep 12, 20251.531.541.401.491.49-0.67%134,119
Sep 11, 20251.551.551.481.501.503.45%9,300
Sep 10, 20251.501.501.451.451.45-3.33%10,800
Sep 9, 20251.491.501.491.501.500.67%64,445
Sep 8, 20251.501.501.491.491.49-0.67%13,703
Sep 5, 20251.521.521.501.501.50-1.32%32,567
Sep 4, 20251.541.541.501.521.52-1.94%2,510
Sep 3, 20251.571.571.551.551.55-1.27%2,500
Sep 2, 20251.581.581.561.571.570.64%36,380
Aug 29, 20251.531.561.521.561.560.65%40,849
Aug 28, 20251.551.571.551.551.55-0.64%122,348
Aug 27, 20251.561.561.561.561.561.30%18,156
Aug 26, 20251.541.541.541.541.54-1.28%6,000
Aug 25, 20251.551.571.551.561.56-0.64%7,929
Aug 22, 20251.581.581.531.571.57-0.63%17,120
Aug 21, 20251.571.581.501.581.581.94%15,152
Aug 20, 20251.571.581.551.551.55-2.52%2,900
Aug 19, 20251.571.591.571.591.596.00%1,900
Aug 18, 20251.621.621.501.501.50-5.06%16,514
Aug 15, 20251.601.601.541.581.58-0.63%21,800
Aug 14, 20251.591.591.551.591.59-11,800
Aug 13, 20251.621.621.521.591.59-33,152
Aug 12, 20251.651.671.581.591.59-4.22%14,893
Aug 11, 20251.721.721.551.661.66-2.92%10,045
Aug 8, 20251.691.771.691.711.711.18%4,300
Aug 7, 20251.701.721.691.691.690.60%62,675
Aug 6, 20251.761.761.671.681.68-4.00%9,005
Aug 5, 20251.711.751.691.751.75-14,010
Aug 1, 20251.801.801.741.751.75-19,900
Jul 31, 20251.701.751.701.751.754.17%14,800
Jul 30, 20251.771.771.651.681.68-5.08%7,100
Jul 29, 20251.801.801.721.771.77-1.67%42,872
Jul 28, 20251.721.801.721.801.804.65%1,800
Jul 25, 20251.701.721.701.721.72-225,783
Jul 24, 20251.721.731.701.721.721.78%17,400
Jul 23, 20251.701.731.671.691.691.20%475,400
Jul 22, 20251.751.751.651.671.67-1.76%237,860
Jul 21, 20251.751.751.651.701.70-2.86%3,999
Jul 18, 20251.701.771.701.751.752.34%223,151
Jul 17, 20251.751.781.711.711.71-37,129
Jul 16, 20251.761.761.711.711.71-2.84%27,075