Skip to main content
Total Telcom Inc. (TSXV:TTZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
-0.020 (-5.56%)
At close: Mar 9, 2026

Total Telcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.350.340.340.34-5.56%11,300
Mar 6, 20260.370.370.360.360.36-3,500
Mar 5, 20260.360.360.360.360.36-6.49%2,500
Mar 4, 20260.390.390.390.390.394.05%1,500
Mar 2, 20260.390.390.370.370.375.71%50,530
Feb 27, 20260.330.360.330.350.356.06%58,990
Feb 26, 20260.340.340.310.330.331.54%17,000
Feb 25, 20260.330.330.330.330.33-10,400
Feb 24, 20260.360.360.330.330.33-9.72%72,010
Feb 23, 20260.360.360.340.360.365.88%43,000
Feb 20, 20260.340.340.340.340.34-2.86%780
Feb 19, 20260.350.350.350.350.351.45%9,000
Feb 18, 20260.340.350.340.350.35-1.43%23,375
Feb 17, 20260.350.350.350.350.35-13,700
Feb 13, 20260.340.350.340.350.352.94%42,000
Feb 12, 20260.340.340.340.340.34-13,000
Feb 11, 20260.350.350.340.340.34-5.56%14,500
Feb 10, 20260.330.370.330.360.3610.77%77,600
Feb 9, 20260.390.390.330.330.33-9.72%34,100
Feb 6, 20260.370.370.360.360.36-2.70%32,000
Feb 5, 20260.360.390.360.370.372.78%4,007
Feb 4, 20260.330.400.330.360.3610.77%261,915
Feb 3, 20260.300.340.300.330.3312.07%92,600
Feb 2, 20260.290.290.280.290.29-1.69%4,700
Jan 30, 20260.290.300.280.300.305.36%34,575
Jan 29, 20260.260.280.260.280.287.69%84,574
Jan 28, 20260.260.260.260.260.266.12%7,942
Jan 27, 20260.250.250.250.250.252.08%8,373
Jan 26, 20260.240.240.240.240.24-4,500
Jan 23, 20260.240.240.240.240.242.13%1,000
Jan 21, 20260.240.240.240.240.24-40,000
Jan 20, 20260.260.260.240.240.24-9.62%118,701
Jan 19, 20260.260.260.260.260.264.00%37,855
Jan 16, 20260.260.260.250.250.25-1.96%26,000
Jan 15, 20260.260.260.260.260.26-7,500
Jan 14, 20260.260.260.260.260.26-1.92%2,000
Jan 13, 20260.260.270.260.260.264.00%55,495
Jan 9, 20260.250.250.250.250.25-2,000
Jan 8, 20260.250.250.250.250.25-1,450
Jan 7, 20260.250.250.250.250.25-57,000
Jan 5, 20260.250.250.250.250.25-5.66%4,000
Jan 2, 20260.270.270.270.270.27-1.85%5,436
Dec 30, 20250.270.270.270.270.27-2,800
Dec 29, 20250.260.270.260.270.27-27,111
Dec 24, 20250.270.270.270.270.273.85%50,440
Dec 23, 20250.260.260.260.260.261.96%21,700
Dec 18, 20250.260.260.250.260.262.00%54,000
Dec 17, 20250.240.250.240.250.254.17%70,500
Dec 16, 20250.240.240.240.240.24-18,500
Dec 15, 20250.240.240.240.240.24-9,000
Dec 12, 20250.240.240.240.240.244.35%41,500
Dec 11, 20250.230.240.230.230.236.98%160,100
Dec 9, 20250.220.220.220.220.222.38%28,010
Dec 8, 20250.210.220.210.210.21-66,151
Dec 4, 20250.220.220.210.210.21-2.33%25,048
Dec 3, 20250.220.220.220.220.22-2.27%23,500
Dec 2, 20250.220.220.220.220.22-10,000
Dec 1, 20250.230.230.220.220.22-6.38%72,000
Nov 28, 20250.240.240.230.240.24-90,650
Nov 26, 20250.240.240.240.240.24-5,000
Nov 25, 20250.240.240.240.240.24-14.55%24,000
Nov 21, 20250.280.280.280.280.2822.22%546
Nov 20, 20250.230.230.230.230.23-11,000
Nov 18, 20250.230.230.230.230.23-2.17%2,200
Nov 17, 20250.230.230.230.230.232.22%1,520
Nov 13, 20250.230.230.230.230.23-4.26%48,300
Nov 12, 20250.230.240.230.240.246.82%51,500
Nov 11, 20250.230.230.220.220.22-8.33%179,500
Nov 10, 20250.230.250.230.240.246.67%49,188
Nov 7, 20250.240.240.230.230.23-10.00%32,000
Nov 6, 20250.250.260.250.250.25-1.96%20,444
Nov 5, 20250.260.260.260.260.262.00%7,500
Nov 4, 20250.270.270.250.250.25-5.66%71,932
Nov 3, 20250.270.270.270.270.27-3.64%30,500
Oct 31, 20250.280.300.280.280.281.85%266,460
Oct 30, 20250.240.270.240.270.27-1.82%116,173
Oct 29, 20250.270.280.260.280.287.84%210,000
Oct 28, 20250.250.260.250.260.268.51%108,000
Oct 27, 20250.240.240.240.240.24-2.08%56,698
Oct 24, 20250.240.250.240.240.242.13%100,500
Oct 23, 20250.210.240.210.240.246.82%100,485
Oct 22, 20250.210.220.210.220.222.33%64,300
Oct 21, 20250.220.220.210.220.22-12.24%51,000
Oct 20, 20250.220.250.220.250.258.89%79,350
Oct 17, 20250.210.230.210.230.2312.50%25,352
Oct 16, 20250.200.200.200.200.202.56%244,500
Oct 15, 20250.210.210.200.200.20-4.88%21,000
Oct 14, 20250.210.210.210.210.212.50%19,500
Oct 10, 20250.200.200.200.200.20-22,500
Oct 9, 20250.200.200.200.200.20-2.44%2,000
Oct 8, 20250.210.210.210.210.21-2.38%20,000
Oct 7, 20250.200.210.200.210.2110.53%132,986
Oct 6, 20250.190.190.190.190.192.70%36,000
Oct 1, 20250.190.190.180.190.19-2.63%73,000
Sep 30, 20250.190.190.190.190.19-80,500
Sep 29, 20250.190.190.190.190.19-29,500
Sep 26, 20250.190.190.180.190.192.70%87,500
Sep 25, 20250.200.200.190.190.19-2.63%133,635
Sep 24, 20250.190.190.180.190.195.56%118,900
Sep 23, 20250.190.190.180.180.18-100,500