Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan Medical Inc (TSX: TMD )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.060 5.700 4.680 4.820 292,958 -0.18(-3.60%)
Jan 30, 2019 4.190 5.120 4.150 5.000 203,494 +0.81(+19.33%)
Jan 29, 2019 4.090 4.300 3.930 4.190 181,539 -0.06(-1.41%)
Jan 28, 2019 4.620 4.710 3.740 4.250 244,428 -0.43(-9.19%)
Jan 25, 2019 5.230 5.850 4.560 4.680 502,205 -0.95(-16.87%)
Jan 24, 2019 5.640 6.200 5.560 5.630 336,111 +0.09(+1.62%)
Jan 23, 2019 5.180 5.650 5.150 5.540 322,540 +0.59(+11.92%)
Jan 22, 2019 4.780 5.200 4.520 4.950 257,938 +0.17(+3.56%)
Jan 21, 2019 4.380 5.080 3.920 4.780 99,481 +0.38(+8.64%)
Jan 18, 2019 4.350 4.490 3.640 4.400 257,740 +0.14(+3.29%)
Jan 17, 2019 3.940 4.950 3.680 4.260 433,742 +0.55(+14.82%)
Jan 16, 2019 2.990 3.830 2.910 3.710 141,971 +0.74(+24.92%)
Jan 15, 2019 2.950 3.020 2.920 2.970 34,915 +0.05(+1.71%)
Jan 14, 2019 2.850 2.990 2.740 2.920 70,551 +0.06(+2.10%)
Jan 11, 2019 2.880 2.990 2.770 2.860 66,195 -0.09(-3.05%)
Jan 10, 2019 3.000 3.100 2.900 2.950 57,457 -0.13(-4.22%)
Jan 09, 2019 3.640 3.640 2.800 3.080 163,715 -0.09(-2.84%)
Jan 08, 2019 2.850 4.500 2.630 3.170 801,114 +0.55(+20.99%)
Jan 07, 2019 2.250 2.650 2.240 2.620 118,503 +0.51(+24.17%)
Jan 04, 2019 1.870 2.340 1.870 2.110 118,428 +0.34(+19.21%)
Jan 03, 2019 1.750 1.920 1.700 1.770 31,344 +0.15(+9.26%)
Jan 02, 2019 1.670 1.670 1.620 1.620 2,216 -0.07(-4.14%)
Dec 31, 2018 1.690 1.690 1.690 0 -0.01(-0.59%)
Dec 28, 2018 1.500 1.750 1.500 1.700 6,908 +0.10(+6.25%)
Dec 27, 2018 1.540 1.600 1.500 1.600 11,629 +0.06(+3.90%)
Dec 24, 2018 1.540 1.540 1.540 0 +0.09(+6.21%)
Dec 21, 2018 1.490 1.590 1.440 1.450 12,666 -0.13(-8.23%)
Dec 20, 2018 1.730 1.740 1.580 1.580 3,700 -0.16(-9.20%)
Dec 19, 2018 1.800 1.820 1.740 1.740 3,248 -0.07(-3.87%)
Dec 18, 2018 2.030 2.030 1.810 1.810 18,908 -0.13(-6.70%)
Dec 17, 2018 2.080 2.090 1.940 1.940 7,583 -0.05(-2.51%)
Dec 14, 2018 2.000 2.040 1.940 1.990 9,033 +0.05(+2.58%)
Dec 13, 2018 2.140 2.140 1.870 1.940 17,913 -0.22(-10.19%)
Dec 12, 2018 2.290 2.290 2.150 2.160 2,820 -0.14(-6.09%)
Dec 11, 2018 2.310 2.360 2.280 2.300 8,229 -0.09(-3.77%)
Dec 10, 2018 2.390 2.390 2.390 2.390 1,132 +0.00(+0.00%)
Dec 07, 2018 2.430 2.440 2.390 2.390 1,789 -0.06(-2.45%)
Dec 06, 2018 2.420 2.500 2.420 2.450 1,700 +0.09(+3.81%)
Dec 05, 2018 2.450 2.450 2.360 2.360 389 -0.10(-4.07%)
Dec 04, 2018 2.520 2.520 2.400 2.460 7,933 -0.08(-3.15%)
Dec 03, 2018 2.590 2.590 2.540 2.540 3,631 -0.08(-3.05%)
Nov 30, 2018 2.600 2.620 2.600 2.620 1,760 +0.02(+0.77%)
Nov 29, 2018 2.660 2.660 2.600 2.600 1,040 -0.05(-1.89%)
Nov 28, 2018 2.640 2.650 2.610 2.650 9,000 +0.04(+1.53%)
Nov 27, 2018 2.630 2.630 2.590 2.610 3,391 -0.03(-1.14%)
Nov 26, 2018 2.460 2.640 2.460 2.640 2,433 +0.23(+9.54%)
Nov 23, 2018 2.530 2.530 2.410 2.410 4,433 -0.13(-5.12%)
Nov 22, 2018 2.500 2.540 2.480 2.540 1,403 +0.07(+2.83%)
Nov 21, 2018 2.520 2.550 2.400 2.470 4,335 -0.08(-3.14%)
Nov 20, 2018 2.560 2.570 2.520 2.550 1,885 -0.02(-0.78%)
Nov 19, 2018 2.530 2.610 2.520 2.570 2,316 +0.06(+2.39%)
Nov 16, 2018 2.560 2.660 2.470 2.510 37,671 -0.03(-1.18%)
Nov 15, 2018 2.520 2.550 2.520 2.540 3,700 +0.05(+2.01%)
Nov 14, 2018 2.540 2.580 2.470 2.490 30,266 -0.06(-2.35%)
Nov 13, 2018 2.650 2.700 2.540 2.550 33,900 -0.03(-1.16%)
Nov 12, 2018 2.590 2.630 2.500 2.580 7,567 -0.01(-0.39%)
Nov 09, 2018 2.530 2.590 2.520 2.590 3,536 +0.07(+2.78%)
Nov 08, 2018 3.000 3.000 2.520 2.520 3,300 -0.09(-3.45%)
Nov 07, 2018 2.440 2.610 2.440 2.610 4,405 +0.16(+6.53%)
Nov 06, 2018 2.550 2.550 2.450 2.450 6,380 +0.02(+0.82%)
Nov 05, 2018 2.480 2.490 2.420 2.430 4,000 -0.07(-2.80%)
Nov 02, 2018 2.550 2.560 2.300 2.500 10,009 +0.02(+0.81%)
Nov 01, 2018 2.490 2.560 2.480 2.480 5,638 -0.08(-3.13%)
Oct 31, 2018 2.620 2.620 2.500 2.560 20,978 -0.10(-3.76%)
Oct 30, 2018 2.560 2.700 2.560 2.660 1,280 +0.06(+2.31%)
Oct 29, 2018 2.710 2.750 2.590 2.600 5,000 -0.08(-2.99%)
Oct 26, 2018 2.610 2.680 2.560 2.680 9,186 +0.05(+1.90%)
Oct 25, 2018 2.580 2.630 2.530 2.630 5,335 +0.00(+0.00%)
Oct 24, 2018 2.680 2.680 2.600 2.630 6,934 -0.04(-1.50%)
Oct 23, 2018 2.760 2.800 2.470 2.670 18,517 +0.17(+6.80%)
Oct 22, 2018 2.610 2.630 2.500 2.500 35,357 -0.11(-4.21%)
Oct 19, 2018 2.680 2.720 2.610 2.610 4,527 -0.07(-2.61%)
Oct 18, 2018 2.830 2.830 2.680 2.680 17,502 -0.14(-4.96%)
Oct 17, 2018 2.840 2.840 2.800 2.820 8,590 -0.05(-1.74%)
Oct 16, 2018 2.660 2.920 2.660 2.870 11,287 -0.02(-0.69%)
Oct 15, 2018 2.860 2.950 2.850 2.890 7,099 +0.01(+0.35%)
Oct 12, 2018 2.780 2.880 2.760 2.880 3,650 +0.05(+1.77%)
Oct 11, 2018 2.830 2.890 2.780 2.830 8,004 +0.03(+1.07%)
Oct 10, 2018 2.790 2.830 2.700 2.800 10,903 -0.01(-0.36%)
Oct 09, 2018 2.740 2.840 2.740 2.810 11,993 +0.10(+3.69%)
Oct 05, 2018 2.710 2.710 2.710 0 +0.02(+0.74%)
Oct 04, 2018 2.630 2.720 2.620 2.690 22,538 +0.08(+3.07%)
Oct 03, 2018 2.720 2.720 2.550 2.610 20,840 -0.01(-0.38%)
Oct 02, 2018 2.620 2.680 2.620 2.620 4,686 +0.02(+0.77%)
Oct 01, 2018 2.780 2.830 2.520 2.600 34,275 -0.15(-5.45%)
Sep 28, 2018 2.950 2.950 2.730 2.750 3,411 +0.03(+1.10%)
Sep 27, 2018 3.040 3.040 2.670 2.720 9,040 +0.06(+2.26%)
Sep 26, 2018 2.750 2.750 2.550 2.660 10,694 -0.07(-2.56%)
Sep 25, 2018 2.850 2.850 2.730 2.730 18,483 -0.12(-4.21%)
Sep 24, 2018 2.970 2.970 2.800 2.850 27,295 -0.05(-1.72%)
Sep 21, 2018 2.880 3.050 2.810 2.900 60,521 +0.06(+2.11%)
Sep 20, 2018 2.820 2.900 2.780 2.840 30,875 +0.06(+2.16%)
Sep 19, 2018 3.000 3.000 2.780 2.780 34,493 +0.00(+0.00%)
Sep 18, 2018 2.840 2.860 2.720 2.780 36,379 +0.07(+2.58%)
Sep 17, 2018 2.550 2.770 2.550 2.710 62,780 +0.25(+10.16%)
Sep 14, 2018 2.470 2.550 2.460 2.460 6,450 +0.04(+1.65%)
Sep 13, 2018 2.420 2.570 2.410 2.420 16,858 +0.00(+0.00%)
Sep 12, 2018 2.490 2.540 2.400 2.420 15,328 -0.06(-2.42%)
Sep 11, 2018 2.620 2.680 2.480 2.480 27,152 -0.11(-4.25%)
Sep 10, 2018 2.750 2.750 2.580 2.590 7,398 -0.18(-6.50%)
Sep 07, 2018 2.890 2.890 2.770 2.770 19,786 +0.00(+0.00%)
Sep 06, 2018 2.770 2.890 2.710 2.770 43,902 +0.05(+1.84%)
Sep 05, 2018 2.840 2.840 2.710 2.720 13,783 -0.03(-1.09%)
Sep 04, 2018 2.580 2.830 2.580 2.750 126,289 +0.11(+4.17%)
Aug 31, 2018 2.640 2.640 2.640 0 +0.04(+1.54%)
Aug 30, 2018 2.580 2.650 2.580 2.600 17,450 +0.03(+1.17%)
Aug 29, 2018 2.580 2.610 2.560 2.570 6,109 +0.00(+0.00%)
Aug 28, 2018 2.700 2.700 2.520 2.570 15,533 +0.11(+4.47%)
Aug 27, 2018 2.580 2.580 2.460 2.460 4,406 -0.04(-1.60%)
Aug 24, 2018 2.710 2.710 2.490 2.500 19,494 -0.09(-3.47%)
Aug 23, 2018 2.600 2.630 2.580 2.590 13,805 +0.02(+0.78%)
Aug 22, 2018 2.510 2.650 2.510 2.570 19,455 +0.08(+3.21%)
Aug 21, 2018 2.480 2.580 2.390 2.490 26,863 +0.04(+1.63%)
Aug 20, 2018 2.610 2.610 2.450 2.450 19,875 -0.16(-6.13%)
Aug 17, 2018 2.670 2.670 2.600 2.610 26,486 -0.05(-1.88%)
Aug 16, 2018 2.430 2.720 2.430 2.660 65,217 +0.27(+11.30%)
Aug 15, 2018 2.260 2.420 2.220 2.390 106,996 +0.11(+4.82%)
Aug 14, 2018 2.300 2.430 2.250 2.280 32,146 -0.15(-6.17%)
Aug 13, 2018 2.640 2.770 2.400 2.430 50,850 -0.19(-7.25%)
Aug 10, 2018 2.750 2.890 2.610 2.620 65,525 -0.09(-3.32%)
Aug 09, 2018 2.800 2.800 2.700 2.710 119,466 -0.09(-3.21%)
Aug 08, 2018 2.800 2.890 2.600 2.800 255,261 -0.83(-22.87%)
Aug 07, 2018 3.700 3.870 3.520 3.630 216,253 -0.05(-1.36%)
Aug 03, 2018 3.680 3.680 3.680 0 -0.03(-0.81%)
Aug 02, 2018 3.850 3.850 3.500 3.710 82,581 +0.05(+1.37%)
Aug 01, 2018 3.840 3.980 3.600 3.660 92,769 -0.20(-5.18%)
Jul 31, 2018 3.990 3.990 3.740 3.860 105,543 +0.01(+0.26%)
Jul 30, 2018 4.000 4.070 3.800 3.850 67,997 -0.02(-0.52%)
Jul 27, 2018 4.030 4.030 3.770 3.870 52,929 +0.00(+0.00%)
Jul 26, 2018 3.850 4.320 3.810 3.870 99,277 +0.02(+0.52%)
Jul 25, 2018 3.930 3.930 3.760 3.850 70,346 -0.13(-3.27%)
Jul 24, 2018 4.440 4.700 3.900 3.980 68,775 -0.40(-9.13%)
Jul 23, 2018 4.430 4.650 4.360 4.380 19,269 +0.00(+0.00%)
Jul 20, 2018 4.890 4.890 4.360 4.380 35,675 -0.62(-12.40%)
Jul 19, 2018 4.910 5.140 4.910 5.000 15,682 +0.10(+2.04%)
Jul 18, 2018 5.490 5.490 4.900 4.900 34,933 -0.50(-9.26%)
Jul 17, 2018 5.840 5.840 5.320 5.400 16,026 -0.11(-2.00%)
Jul 16, 2018 6.270 6.270 5.400 5.510 52,848 -0.88(-13.77%)
Jul 13, 2018 6.690 6.690 6.180 6.390 34,462 -0.20(-3.03%)
Jul 12, 2018 6.590 6.960 6.590 6.590 5,105 -0.21(-3.09%)
Jul 11, 2018 6.910 6.990 6.670 6.800 9,542 -0.08(-1.16%)
Jul 10, 2018 7.330 7.380 6.750 6.880 61,305 -0.43(-5.88%)
Jul 09, 2018 7.400 7.510 7.310 7.310 7,401 +0.03(+0.41%)
Jul 06, 2018 7.400 7.420 7.190 7.280 7,733 -0.07(-0.95%)
Jul 05, 2018 7.640 7.640 7.350 7.350 6,720 -0.14(-1.87%)
Jul 04, 2018 7.310 7.490 7.280 7.490 5,543 +0.02(+0.27%)
Jul 03, 2018 7.250 7.790 7.250 7.470 20,385 +0.12(+1.63%)
Jun 29, 2018 7.350 7.350 7.350 0 -1.23(-14.34%)
Jun 28, 2018 8.700 9.000 7.870 8.580 95,731 +0.80(+10.28%)
Jun 27, 2018 7.530 9.000 7.200 7.780 115,451 +0.61(+8.51%)
Jun 26, 2018 7.220 7.550 6.500 7.170 47,428 -0.23(-3.11%)
Jun 25, 2018 7.080 7.840 6.930 7.400 45,060 +0.18(+2.49%)
Jun 22, 2018 7.990 8.000 7.190 7.220 28,911 -0.32(-4.24%)
Jun 21, 2018 7.060 8.000 7.060 7.540 40,106 +0.30(+4.14%)
Jun 20, 2018 8.940 8.980 6.960 7.240 124,074 -1.74(-19.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.