TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20180.500.500.500.500.50-
Nov 12, 20180.500.500.500.500.5084,500
Nov 09, 20180.500.500.500.500.50106,500
Nov 08, 20180.500.520.500.520.5280,500
Nov 07, 20180.510.520.500.520.5275,500
Nov 06, 20180.520.520.500.510.5154,300
Nov 05, 20180.560.560.550.550.5550,300
Nov 02, 20180.550.560.530.550.5592,200
Nov 01, 20180.550.550.550.550.5570,000
Oct 31, 20180.550.590.540.590.5964,000
Oct 30, 20180.550.580.550.580.5850,500
Oct 29, 20180.560.580.560.560.5637,000
Oct 26, 20180.550.580.550.580.58126,000
Oct 25, 20180.550.550.550.550.55176,500
Oct 24, 20180.550.560.530.550.55153,000
Oct 23, 20180.570.590.550.580.5898,000
Oct 22, 20180.580.580.580.580.5850,000
Oct 19, 20180.580.580.580.580.5855,100
Oct 18, 20180.580.580.580.580.5851,500
Oct 17, 20180.590.590.590.590.5950,800
Oct 16, 20180.570.590.550.590.5931,000
Oct 15, 20180.580.580.580.580.58-
Oct 12, 20180.570.580.570.580.5837,000
Oct 11, 20180.570.570.560.560.56233,000
Oct 10, 20180.580.580.580.580.58191,000
Oct 09, 20180.570.580.570.580.5848,500
Oct 05, 20180.590.590.590.590.5951,500
Oct 04, 20180.570.590.570.590.59126,500
Oct 03, 20180.580.590.580.590.5965,400
Oct 02, 20180.600.600.600.600.6050,000
Oct 01, 20180.610.610.610.610.61-
Sep 28, 20180.600.610.570.610.6199,300
Sep 27, 20180.600.600.600.600.6050,900
Sep 26, 20180.620.620.610.620.6270,000
Sep 25, 20180.610.610.600.600.6015,500
Sep 24, 20180.600.610.600.600.6013,100
Sep 21, 20180.570.610.570.600.6061,000
Sep 20, 20180.590.590.590.590.59271,200
Sep 19, 20180.610.610.610.610.6153,000
Sep 18, 20180.610.620.600.610.6139,400
Sep 17, 20180.630.630.630.630.6376,000
Sep 14, 20180.600.600.590.600.60286,500
Sep 13, 20180.620.620.620.620.62-
Sep 12, 20180.620.620.620.620.62-
Sep 11, 20180.620.620.620.620.6244,500
Sep 10, 20180.620.620.590.600.6084,500
Sep 07, 20180.630.630.610.620.6256,200
Sep 06, 20180.630.630.620.620.6253,200
Sep 05, 20180.630.630.620.630.63197,000
Sep 04, 20180.630.630.620.620.6265,500
Aug 31, 20180.610.610.610.610.61153,000
Aug 30, 20180.640.640.610.620.62100,500
Aug 29, 20180.640.640.640.640.6446,600
Aug 28, 20180.640.640.640.640.6416,500
Aug 27, 20180.630.650.630.640.6450,300
Aug 24, 20180.630.630.630.630.6358,300
Aug 23, 20180.620.650.620.650.6522,500
Aug 22, 20180.640.640.640.640.64500
Aug 21, 20180.640.650.610.610.6149,000
Aug 20, 20180.630.640.630.640.647,500
Aug 17, 20180.620.640.600.610.61104,000
Aug 16, 20180.650.650.650.650.653,000
Aug 15, 20180.660.660.610.610.6137,000
Aug 14, 20180.640.660.630.660.6619,000
Aug 13, 20180.650.660.630.660.6640,400
Aug 10, 20180.660.660.660.660.66-
Aug 09, 20180.660.660.660.660.66-
Aug 08, 20180.660.670.660.660.6625,000
Aug 07, 20180.660.660.660.660.662,000
Aug 03, 20180.660.660.660.660.665,000
Aug 02, 20180.660.660.660.660.6614,500
Aug 01, 20180.660.660.660.660.666,000
Jul 31, 20180.660.660.660.660.6612,500
Jul 30, 20180.660.660.650.660.664,300
Jul 27, 20180.670.670.650.650.657,000
Jul 26, 20180.650.650.650.650.6510,100
Jul 25, 20180.660.660.660.660.66-
Jul 24, 20180.650.660.650.660.661,500
Jul 23, 20180.660.660.660.660.66500
Jul 20, 20180.660.660.660.660.66-
Jul 19, 20180.660.660.660.660.66500
Jul 18, 20180.650.660.650.660.667,500
Jul 17, 20180.650.660.650.660.6624,600
Jul 16, 20180.650.650.650.650.653,500
Jul 13, 20180.660.660.660.660.66500
Jul 12, 20180.670.670.670.670.67500
Jul 11, 20180.650.650.650.650.65-
Jul 10, 20180.650.650.650.650.65-
Jul 09, 20180.660.670.650.650.654,300
Jul 06, 20180.660.660.660.660.66500
Jul 05, 20180.630.630.630.630.63-
Jul 04, 20180.630.630.630.630.63-
Jul 03, 20180.630.630.630.630.633,000
Jun 29, 20180.650.670.650.670.6713,500
Jun 28, 20180.650.650.650.650.65500
Jun 27, 20180.640.640.630.630.6320,000
Jun 26, 20180.630.650.630.650.652,700
Jun 25, 20180.650.650.650.650.6580,000
Jun 22, 20180.670.670.670.670.67-
Jun 21, 20180.670.670.660.670.6738,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...