TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 03, 20204.15004.28004.15004.28004.2800500
Apr. 02, 20204.52004.52004.52004.52004.5200-
Apr. 01, 20204.52004.52004.52004.52004.5200-
Mar. 31, 20204.52004.52004.52004.52004.5200-
Mar. 30, 20204.52004.52004.52004.52004.5200-
Mar. 30, 20200.05 Dividend
Mar. 27, 20204.52004.52004.52004.52004.47002,500
Mar. 26, 20204.80004.80004.50004.50004.45022,500
Mar. 25, 20204.79004.80004.79004.80004.7469600
Mar. 24, 20205.00005.00005.00005.00004.9447-
Mar. 23, 20205.00005.00005.00005.00004.9447-
Mar. 20, 20205.00005.00005.00005.00004.9447-
Mar. 19, 20205.00005.00005.00005.00004.9447-
Mar. 18, 20205.00005.00005.00005.00004.9447-
Mar. 17, 20204.57005.48004.57005.00004.94475,700
Mar. 16, 20205.50005.50005.50005.50005.43923,400
Mar. 13, 20204.75005.06004.75005.05004.99417,100
Mar. 12, 20205.40005.40005.35005.35005.290814,800
Mar. 11, 20205.40005.41005.40005.41005.35022,500
Mar. 10, 20205.38005.38005.38005.38005.32053,600
Mar. 09, 20205.35005.35005.35005.35005.2908100
Mar. 06, 20205.84005.84005.84005.84005.7754400
Mar. 05, 20206.00006.00005.90005.90005.83477,800
Mar. 04, 20206.00006.00006.00006.00005.93367,600
Mar. 03, 20205.95005.95005.94005.95005.88429,100
Mar. 02, 20205.85005.90005.85005.90005.83473,000
Feb. 28, 20205.93005.93005.89005.90005.834713,300
Feb. 27, 20206.05006.05006.05006.05005.98318,100
Feb. 26, 20206.05006.05006.00006.02005.95343,700
Feb. 25, 20206.00006.05006.00006.00005.933612,900
Feb. 24, 20206.05006.05006.05006.05005.9831-
Feb. 21, 20206.06006.06006.04006.05005.9831300
Feb. 20, 20206.05006.05005.95006.05005.983110,400
Feb. 19, 20206.05006.10006.05006.10006.032510,200
Feb. 18, 20206.05006.05006.05006.05005.983121,000
Feb. 14, 20206.05006.05006.05006.05005.98311,300
Feb. 13, 20205.85005.85005.85005.85005.7853500
Feb. 12, 20206.00006.00006.00006.00005.9336-
Feb. 11, 20206.00006.00006.00006.00005.9336-
Feb. 10, 20206.00006.00006.00006.00005.9336400
Feb. 07, 20205.94005.94005.94005.94005.8743300
Feb. 06, 20206.05006.05005.80005.80005.73585,800
Feb. 05, 20205.90006.00005.90006.00005.9336500
Feb. 04, 20205.90006.00005.90006.00005.93366,600
Feb. 03, 20205.84005.95005.84005.95005.88421,400
Jan. 31, 20205.79005.79005.79005.79005.7260-
Jan. 30, 20205.79005.80005.78005.79005.72603,100
Jan. 29, 20205.59005.75005.59005.75005.686411,200
Jan. 28, 20205.50005.50005.50005.50005.4392-
Jan. 27, 20205.50005.51005.50005.50005.439224,900
Jan. 24, 20205.54005.54005.52005.52005.45891,400
Jan. 23, 20205.52005.52005.52005.52005.4589-
Jan. 22, 20205.52005.52005.52005.52005.4589-
Jan. 21, 20205.51005.52005.51005.52005.45891,300
Jan. 20, 20205.48005.48005.48005.48005.4194200
Jan. 17, 20205.46005.50005.46005.50005.439222,200
Jan. 16, 20205.55005.55005.50005.50005.43921,200
Jan. 15, 20205.50005.50005.50005.50005.4392-
Jan. 14, 20205.52005.52005.50005.50005.43923,400
Jan. 13, 20205.46005.46005.46005.46005.3996100
Jan. 10, 20205.50005.50005.48005.48005.41944,300
Jan. 09, 20205.51005.51005.50005.51005.4490500
Jan. 08, 20205.50005.50005.50005.50005.4392-
Jan. 07, 20205.55005.70005.49005.50005.4392164,800
Jan. 06, 20205.70005.70005.70005.70005.6369-
Jan. 03, 20205.51005.70005.50005.70005.63695,100
Jan. 02, 20205.60005.65005.60005.65005.5875700
Dec. 31, 20195.60005.60005.60005.60005.5381-
Dec. 30, 20195.50005.60005.50005.60005.53813,000
Dec. 30, 20190.05 Dividend
Dec. 27, 20195.61005.61005.61005.61005.4985-
Dec. 24, 20195.61005.61005.61005.61005.4985-
Dec. 23, 20195.47005.61005.47005.61005.4985800
Dec. 20, 20195.50005.50005.50005.50005.39074,900
Dec. 19, 20195.65005.65005.50005.50005.390720,400
Dec. 18, 20195.70005.70005.70005.70005.5867-
Dec. 17, 20195.70005.70005.70005.70005.5867-
Dec. 16, 20195.70005.70005.70005.70005.5867-
Dec. 13, 20195.70005.70005.70005.70005.5867-
Dec. 12, 20195.70005.70005.70005.70005.5867-
Dec. 11, 20195.66005.70005.50005.70005.586711,000
Dec. 10, 20195.75005.75005.75005.75005.6357900
Dec. 09, 20195.64005.64005.64005.64005.5279400
Dec. 06, 20195.75005.75005.75005.75005.63571,000
Dec. 05, 20195.51005.65005.51005.65005.5377700
Dec. 04, 20195.50005.60005.50005.60005.48874,200
Dec. 03, 20195.42005.56005.42005.56005.4495600
Dec. 02, 20195.40005.40005.40005.40005.2927-
Nov. 29, 20195.40005.40005.40005.40005.2927400
Nov. 28, 20195.55005.55005.50005.50005.39077,400
Nov. 27, 20195.60005.60005.60005.60005.4887300
Nov. 26, 20195.61005.61005.60005.60005.4887800
Nov. 25, 20195.61006.05005.60005.60005.48872,600
Nov. 22, 20195.99006.00005.60005.60005.48874,200
Nov. 21, 20195.60006.00005.60006.00005.88075,500
Nov. 20, 20195.51005.55005.51005.55005.43971,700
Nov. 19, 20195.41005.50005.40005.50005.39073,500
Nov. 18, 20195.50005.50005.50005.50005.3907-
Nov. 15, 20195.40005.50005.40005.50005.39076,000
Nov. 14, 20195.30005.30005.30005.30005.194716,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...