TSXV, TRBR End of Day and Historical Stock Data [Trubar Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, TRBR:

26 Aug 2025

LAST: 0.7800	CHANGE: 0.21	OPEN: 0.8500	HIGH: 0.8500	ASK: 0.0000	VOLUME: 1.83M
LAST: 0.7800	CHG(%): 21.21	PREV: 0.9900	LOW: 0.7200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.8500	0.8500	0.7200	0.7800	1.83M
25 Aug 25	1.0200	1.0200	0.9700	0.9900	265.4K
22 Aug 25	0.9900	0.9900	0.9800	0.9900	24.3K
21 Aug 25	1.0000	1.0100	0.9700	0.9800	93.3K
20 Aug 25	0.9600	1.0000	0.9600	0.9900	227.8K
19 Aug 25	0.9500	0.9600	0.9400	0.9500	98.7K
18 Aug 25	0.9200	0.9500	0.9200	0.9300	29.5K
15 Aug 25	0.9400	0.9400	0.9100	0.9100	92.3K
14 Aug 25	0.8800	0.9400	0.8800	0.9200	117.2K
13 Aug 25	0.9100	0.9100	0.8700	0.8700	129.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.95
MA10:	0.93
MA20:	0.91
MA50:	0.87
RSI14:	39.22
WPR14:	-100.00
MTM14:	-0.17
ROC14:	-0.18
ATR:	0.06
Week High:	1.02
Week Low:	0.72
Month High:	1.02
Month Low:	0.72
Volatility:	17.96