TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 20, 20180.640.670.640.670.6782,000
Jun 19, 20180.640.640.640.640.647,500
Jun 18, 20180.630.650.620.650.6531,500
Jun 15, 20180.630.630.630.630.6333,600
Jun 14, 20180.630.630.630.630.6360,800
Jun 13, 20180.620.640.620.630.6395,500
Jun 12, 20180.620.630.620.630.631,500
Jun 11, 20180.630.630.630.630.6340,000
Jun 08, 20180.630.630.630.630.635,500
Jun 07, 20180.630.630.610.610.61137,000
Jun 06, 20180.640.640.620.620.62139,000
Jun 05, 20180.640.640.640.640.6410,000
Jun 04, 20180.640.640.640.640.649,000
Jun 01, 20180.640.640.640.640.644,500
May 31, 20180.630.630.630.630.6325,500
May 30, 20180.630.630.630.630.6325,000
May 29, 20180.640.640.630.630.6351,500
May 28, 20180.640.640.640.640.64134,500
May 25, 20180.630.630.630.630.6368,000
May 24, 20180.600.640.600.620.62122,500
May 23, 20180.600.610.600.600.6028,800
May 22, 20180.620.620.610.610.6154,000
May 18, 20180.620.620.620.620.62-
May 17, 20180.610.620.610.620.6222,500
May 16, 20180.610.610.610.610.61-
May 15, 20180.640.640.610.610.6121,000
May 14, 20180.620.640.620.640.64138,300
May 11, 20180.620.650.620.620.62227,800
May 10, 20180.600.600.600.600.6019,000
May 09, 20180.630.630.630.630.632,000
May 08, 20180.610.620.600.600.6015,000
May 07, 20180.620.620.600.600.6020,700
May 04, 20180.620.620.600.600.6043,000
May 03, 20180.620.620.620.620.62-
May 02, 20180.620.620.620.620.6223,600
May 01, 20180.620.620.620.620.6212,100
Apr 30, 20180.640.640.640.640.648,000
Apr 27, 20180.640.640.640.640.64-
Apr 26, 20180.640.640.640.640.64-
Apr 25, 20180.640.640.640.640.64-
Apr 24, 20180.640.640.640.640.64-
Apr 23, 20180.620.640.620.640.644,100
Apr 20, 20180.640.640.630.630.6336,100
Apr 19, 20180.630.640.630.640.6416,500
Apr 18, 20180.620.620.620.620.62-
Apr 17, 20180.620.620.620.620.62126,800
Apr 16, 20180.630.630.630.630.6310,000
Apr 13, 20180.630.650.630.650.65111,000
Apr 12, 20180.610.620.610.620.6210,000
Apr 11, 20180.620.620.620.620.62-
Apr 10, 20180.610.620.610.620.6237,000
Apr 09, 20180.610.610.610.610.6116,500
Apr 06, 20180.610.610.610.610.6134,000
Apr 05, 20180.610.610.610.610.61182,000
Apr 04, 20180.610.610.610.610.61520,000
Apr 03, 20180.610.610.610.610.6130,000
Apr 02, 20180.630.660.630.630.6343,200
Mar 29, 20180.600.630.600.630.6320,000
Mar 28, 20180.630.630.600.600.60154,000
Mar 27, 20180.640.640.640.640.6411,500
Mar 26, 20180.630.630.630.630.633,000
Mar 23, 20180.630.630.630.630.633,000
Mar 22, 20180.630.630.630.630.6319,000
Mar 21, 20180.630.630.630.630.6313,000
Mar 20, 20180.640.640.640.640.6440,000
Mar 19, 20180.630.640.620.620.6243,300
Mar 16, 20180.640.640.640.640.6425,000
Mar 15, 20180.640.640.640.640.6416,000
Mar 14, 20180.660.660.660.660.66500
Mar 13, 20180.640.650.640.650.6515,200
Mar 12, 20180.650.650.640.650.655,800
Mar 09, 20180.660.660.650.650.6523,100
Mar 08, 20180.640.640.640.640.643,500
Mar 07, 20180.630.660.630.660.667,700
Mar 06, 20180.650.660.650.660.66101,000
Mar 05, 20180.640.640.640.640.6410,000
Mar 02, 20180.610.630.600.630.635,000
Mar 01, 20180.640.640.640.640.64-
Feb 28, 20180.640.640.640.640.645,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...