ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Talisker Resources Ltd (TSX:TSK)

1.830 -0.050 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.850 1.880 1.800 1.830 2,268,509 -0.05(-2.66%)
Feb 26, 2026 1.920 1.920 1.760 1.880 5,679,562 -0.26(-12.15%)
Feb 25, 2026 2.240 2.280 2.120 2.140 1,355,068 -0.12(-5.31%)
Feb 24, 2026 2.130 2.280 2.070 2.260 776,958 +0.10(+4.63%)
Feb 23, 2026 2.220 2.280 2.150 2.160 1,178,477 -0.03(-1.37%)
Feb 20, 2026 2.160 2.210 2.140 2.190 1,786,799 +0.01(+0.46%)
Feb 19, 2026 2.050 2.210 2.040 2.180 734,253 +0.12(+5.83%)
Feb 18, 2026 1.940 2.080 1.930 2.060 1,068,708 +0.16(+8.42%)
Feb 17, 2026 1.890 1.990 1.830 1.900 681,082 -0.05(-2.56%)
Feb 13, 2026 1.950 0 +0.12(+6.56%)
Feb 12, 2026 2.010 2.020 1.830 1.830 590,747 -0.21(-10.29%)
Feb 11, 2026 1.980 2.050 1.940 2.040 806,896 +0.08(+4.08%)
Feb 10, 2026 1.970 1.990 1.940 1.960 373,088 -0.04(-2.00%)
Feb 09, 2026 1.850 2.010 1.830 2.000 515,689 +0.19(+10.50%)
Feb 06, 2026 1.700 1.830 1.700 1.810 375,792 +0.12(+7.10%)
Feb 05, 2026 1.810 1.860 1.680 1.690 835,911 -0.20(-10.58%)
Feb 04, 2026 2.000 2.000 1.830 1.890 641,629 -0.06(-3.08%)
Feb 03, 2026 2.010 2.050 1.900 1.950 1,197,840 +0.05(+2.63%)
Feb 02, 2026 1.900 1.990 1.840 1.900 476,671 -0.02(-1.04%)
Jan 30, 2026 2.000 2.030 1.860 1.920 1,029,369 -0.22(-10.28%)
Jan 29, 2026 2.250 2.310 2.020 2.140 750,425 -0.09(-4.04%)
Jan 28, 2026 2.350 2.350 2.130 2.230 1,088,008 -0.03(-1.33%)
Jan 27, 2026 2.010 2.290 2.010 2.260 1,304,142 +0.21(+10.24%)
Jan 26, 2026 2.200 2.250 2.030 2.050 1,980,261 -0.07(-3.30%)
Jan 23, 2026 1.950 2.130 1.950 2.120 1,158,848 +0.18(+9.28%)
Jan 22, 2026 1.830 1.980 1.830 1.940 554,389 +0.11(+6.01%)
Jan 21, 2026 1.920 1.930 1.830 1.830 691,930 -0.07(-3.68%)
Jan 20, 2026 1.800 1.940 1.750 1.900 1,010,367 +0.10(+5.56%)
Jan 19, 2026 1.870 1.920 1.800 1.800 529,050 -0.06(-3.23%)
Jan 16, 2026 1.880 1.890 1.800 1.860 242,962 -0.03(-1.59%)
Jan 15, 2026 1.850 1.920 1.850 1.890 486,476 -0.01(-0.53%)
Jan 14, 2026 1.920 1.920 1.850 1.900 336,143 +0.03(+1.60%)
Jan 13, 2026 1.970 1.980 1.830 1.870 1,339,635 -0.07(-3.61%)
Jan 12, 2026 1.910 1.970 1.880 1.940 1,152,823 +0.07(+3.74%)
Jan 09, 2026 1.700 1.880 1.700 1.870 1,208,760 +0.18(+10.65%)
Jan 08, 2026 1.560 1.700 1.500 1.690 882,652 +0.14(+9.03%)
Jan 07, 2026 1.500 1.570 1.480 1.550 595,827 +0.01(+0.65%)
Jan 06, 2026 1.480 1.550 1.450 1.540 722,420 +0.09(+6.21%)
Jan 05, 2026 1.500 1.550 1.450 1.450 459,855 +0.00(+0.00%)
Jan 02, 2026 1.500 1.510 1.420 1.450 235,939 +0.01(+0.69%)
Dec 31, 2025 1.440 0 +0.00(+0.00%)
Dec 30, 2025 1.460 1.500 1.430 1.440 532,600 +0.00(+0.00%)
Dec 29, 2025 1.490 1.560 1.410 1.440 600,528 -0.06(-4.00%)
Dec 24, 2025 1.500 0 +0.00(+0.00%)
Dec 23, 2025 1.440 1.510 1.390 1.500 442,380 +0.09(+6.38%)
Dec 22, 2025 1.300 1.440 1.300 1.410 1,095,237 +0.11(+8.46%)
Dec 19, 2025 1.280 1.350 1.270 1.300 552,030 +0.02(+1.56%)
Dec 18, 2025 1.360 1.360 1.250 1.280 1,222,985 -0.08(-5.88%)
Dec 17, 2025 1.390 1.400 1.350 1.360 248,374 -0.03(-2.16%)
Dec 16, 2025 1.440 1.450 1.370 1.390 157,682 -0.04(-2.80%)
Dec 15, 2025 1.530 1.550 1.420 1.430 535,861 -0.09(-5.92%)
Dec 12, 2025 1.580 1.630 1.510 1.520 339,828 -0.04(-2.56%)
Dec 11, 2025 1.420 1.590 1.420 1.560 690,053 +0.12(+8.33%)
Dec 10, 2025 1.440 1.470 1.410 1.440 263,842 -0.03(-2.04%)
Dec 09, 2025 1.370 1.480 1.370 1.470 273,177 +0.10(+7.30%)
Dec 08, 2025 1.420 1.510 1.370 1.370 356,935 -0.10(-6.80%)
Dec 05, 2025 1.500 1.550 1.450 1.470 284,954 -0.01(-0.68%)
Dec 04, 2025 1.540 1.540 1.480 1.480 251,026 -0.04(-2.63%)
Dec 03, 2025 1.510 1.540 1.470 1.520 396,834 +0.02(+1.33%)
Dec 02, 2025 1.400 1.550 1.390 1.500 684,243 +0.07(+4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.