Skip to main content
TRUBAR Inc. (TSXV:TRBR)
Canada flag Canada · Delayed Price · Currency is CAD
1.580
0.00 (0.00%)
At close: Dec 5, 2025

TRUBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.591.591.581.581.58-901,818
Dec 4, 20251.581.591.581.581.58-0.32%513,882
Dec 3, 20251.581.601.581.591.59-0.31%701,567
Dec 2, 20251.581.591.571.591.590.63%597,288
Dec 1, 20251.571.591.571.581.580.64%1,022,749
Nov 28, 20251.571.591.561.571.57-0.32%2,641,292
Nov 27, 20251.571.581.571.581.580.32%165,573
Nov 26, 20251.581.591.571.571.57-0.95%417,004
Nov 25, 20251.571.591.571.591.59-0.31%1,635,114
Nov 24, 20251.541.591.541.591.5959.00%12,501,236
Nov 21, 20250.991.010.981.001.001.01%222,759
Nov 20, 20250.991.000.990.990.99-1.00%85,700
Nov 19, 20250.981.000.971.001.00-217,162
Nov 18, 20250.971.000.971.001.002.04%213,844
Nov 17, 20250.970.990.970.980.98-2.00%166,924
Nov 14, 20251.001.040.991.001.00-285,976
Nov 13, 20251.011.010.981.001.00-1.96%300,359
Nov 12, 20251.001.041.001.021.020.99%213,240
Nov 11, 20250.961.020.961.011.017.45%445,000
Nov 10, 20250.870.950.860.940.949.30%152,720
Nov 7, 20250.840.880.840.860.862.38%118,960
Nov 6, 20250.850.870.840.840.84-2.33%98,301
Nov 5, 20250.800.860.800.860.863.61%100,500
Nov 4, 20250.820.830.800.830.83-95,157
Nov 3, 20250.840.850.820.830.83-1.19%411,250
Oct 31, 20250.800.850.790.840.843.70%315,305
Oct 30, 20250.800.820.770.810.815.19%111,800
Oct 29, 20250.790.800.770.770.77-3.75%84,200
Oct 28, 20250.780.810.770.800.802.56%93,800
Oct 27, 20250.810.820.780.780.78-2.50%143,583
Oct 24, 20250.820.830.790.800.80-1.23%101,700
Oct 23, 20250.810.830.810.810.81-92,000
Oct 22, 20250.790.830.780.810.812.53%274,420
Oct 21, 20250.780.800.770.790.79-86,500
Oct 20, 20250.810.810.790.790.792.60%58,890
Oct 17, 20250.790.800.760.770.77-1.91%149,033
Oct 16, 20250.810.820.740.790.79-3.09%170,616
Oct 15, 20250.840.840.780.810.81-325,787
Oct 14, 20250.820.840.800.810.81-215,591
Oct 10, 20250.850.850.810.810.81-4.71%279,111
Oct 9, 20250.800.860.800.850.85-1.16%186,220
Oct 8, 20250.810.870.800.860.866.17%379,242
Oct 7, 20250.820.860.780.810.81-2.41%497,628
Oct 6, 20250.850.860.790.830.83-3.49%222,820
Oct 3, 20250.910.910.860.860.86-4.44%135,106
Oct 2, 20250.870.900.860.900.904.65%222,897
Oct 1, 20250.850.870.840.860.861.18%185,600
Sep 30, 20250.800.860.800.850.854.94%284,540
Sep 29, 20250.790.820.790.810.81-1.22%166,969
Sep 26, 20250.790.820.790.820.823.14%278,544
Sep 25, 20250.770.810.760.800.801.92%280,103
Sep 24, 20250.810.820.770.780.78-3.70%281,717
Sep 23, 20250.830.840.790.810.81-3.57%117,855
Sep 22, 20250.840.890.810.840.84-1.18%476,847
Sep 19, 20250.820.850.820.850.852.41%90,233
Sep 18, 20250.790.830.790.830.833.75%228,736
Sep 17, 20250.850.860.790.800.80-4.76%227,350
Sep 16, 20250.840.860.820.840.84-268,250
Sep 15, 20250.820.850.810.840.841.20%245,875
Sep 12, 20250.780.840.780.830.836.41%429,268
Sep 11, 20250.780.780.730.780.784.00%126,168
Sep 10, 20250.770.770.750.750.75-3.85%48,127
Sep 9, 20250.750.790.750.780.782.63%161,500
Sep 8, 20250.750.770.720.760.76-246,601
Sep 5, 20250.770.770.710.760.761.33%242,063
Sep 4, 20250.660.760.660.750.7513.64%1,118,110
Sep 3, 20250.680.680.630.660.66-1.49%247,283
Sep 2, 20250.670.680.630.670.67-1.47%576,312
Aug 29, 20250.680.700.650.680.68-206,685
Aug 28, 20250.700.700.680.680.68-2.86%246,482
Aug 27, 20250.770.770.620.700.70-10.26%3,151,247
Aug 26, 20250.850.850.720.780.78-21.21%1,833,017
Aug 25, 20251.021.020.970.990.99-265,436
Aug 22, 20250.990.990.980.990.991.02%24,255
Aug 21, 20251.001.010.970.980.98-1.01%93,250
Aug 20, 20250.961.000.960.990.994.21%227,757
Aug 19, 20250.950.960.940.950.952.15%98,700
Aug 18, 20250.920.950.920.930.932.20%29,450
Aug 15, 20250.940.940.910.910.91-1.09%92,260
Aug 14, 20250.880.940.880.920.925.75%117,233
Aug 13, 20250.910.910.870.870.87-129,907
Aug 12, 20250.880.900.860.870.87-114,962
Aug 11, 20250.900.900.870.870.87-2.25%252,240
Aug 8, 20250.940.940.870.890.89-6.32%56,165
Aug 7, 20250.880.950.880.950.956.74%21,000
Aug 6, 20250.880.890.850.890.89-125,548
Aug 5, 20250.930.930.870.890.89-226,086
Aug 1, 20250.890.900.880.890.89-1.11%16,460
Jul 31, 20250.870.910.850.900.907.14%269,787
Jul 30, 20250.870.880.830.840.84-4.55%309,929
Jul 29, 20250.910.910.860.880.88-3.30%177,023
Jul 28, 20250.900.930.880.910.911.11%151,610
Jul 25, 20250.860.920.860.900.903.45%205,174
Jul 24, 20250.870.880.870.870.87-75,500
Jul 23, 20250.870.870.840.870.87-188,497
Jul 22, 20250.880.890.860.870.87-1.14%93,750
Jul 21, 20250.900.900.880.880.88-2.22%112,860
Jul 18, 20250.910.910.880.900.902.27%91,545
Jul 17, 20250.910.910.880.880.88-5.38%110,150
Jul 16, 20250.910.930.910.930.93-56,938