TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20205.465.505.465.505.5022,200
Jan. 16, 20205.555.555.505.505.501,200
Jan. 15, 20205.505.505.505.505.50-
Jan. 14, 20205.525.525.505.505.503,400
Jan. 13, 20205.465.465.465.465.46100
Jan. 10, 20205.505.505.485.485.484,300
Jan. 09, 20205.515.515.505.515.51500
Jan. 08, 20205.505.505.505.505.50-
Jan. 07, 20205.555.705.495.505.50164,800
Jan. 06, 20205.705.705.705.705.70-
Jan. 03, 20205.515.705.505.705.705,100
Jan. 02, 20205.605.655.605.655.65700
Dec. 31, 20195.605.605.605.605.60-
Dec. 30, 20195.505.605.505.605.603,000
Dec. 30, 20190.05 Dividend
Dec. 27, 20195.615.615.615.615.56-
Dec. 24, 20195.615.615.615.615.56-
Dec. 23, 20195.475.615.475.615.56800
Dec. 20, 20195.505.505.505.505.454,900
Dec. 19, 20195.655.655.505.505.4520,400
Dec. 18, 20195.705.705.705.705.65-
Dec. 17, 20195.705.705.705.705.65-
Dec. 16, 20195.705.705.705.705.65-
Dec. 13, 20195.705.705.705.705.65-
Dec. 12, 20195.705.705.705.705.65-
Dec. 11, 20195.665.705.505.705.6511,000
Dec. 10, 20195.755.755.755.755.70900
Dec. 09, 20195.645.645.645.645.59400
Dec. 06, 20195.755.755.755.755.701,000
Dec. 05, 20195.515.655.515.655.60700
Dec. 04, 20195.505.605.505.605.554,200
Dec. 03, 20195.425.565.425.565.51600
Dec. 02, 20195.405.405.405.405.35-
Nov. 29, 20195.405.405.405.405.35400
Nov. 28, 20195.555.555.505.505.457,400
Nov. 27, 20195.605.605.605.605.55300
Nov. 26, 20195.615.615.605.605.55800
Nov. 25, 20195.616.055.605.605.552,600
Nov. 22, 20195.996.005.605.605.554,200
Nov. 21, 20195.606.005.606.005.955,500
Nov. 20, 20195.515.555.515.555.501,700
Nov. 19, 20195.415.505.405.505.453,500
Nov. 18, 20195.505.505.505.505.45-
Nov. 15, 20195.405.505.405.505.456,000
Nov. 14, 20195.305.305.305.305.2516,100
Nov. 13, 20195.275.305.275.305.256,000
Nov. 12, 20195.255.305.255.305.251,000
Nov. 11, 20195.325.325.305.305.251,800
Nov. 08, 20195.325.325.325.325.271,200
Nov. 07, 20195.315.355.205.355.304,000
Nov. 06, 20195.305.305.305.305.25100
Nov. 05, 20195.385.385.385.385.33-
Nov. 04, 20195.395.395.305.385.332,400
Nov. 01, 20195.405.405.405.405.35100
Oct. 31, 20195.475.475.475.475.42100
Oct. 30, 20195.425.485.405.485.435,400
Oct. 29, 20195.405.405.405.405.35100
Oct. 28, 20195.405.405.405.405.35-
Oct. 25, 20195.405.405.405.405.35-
Oct. 24, 20195.405.405.405.405.35200
Oct. 23, 20195.475.495.455.455.4017,800
Oct. 22, 20195.555.555.555.555.50100
Oct. 21, 20195.435.555.435.555.502,300
Oct. 18, 20195.405.575.405.575.523,800
Oct. 17, 20195.575.575.565.575.521,200
Oct. 16, 20195.505.545.505.505.4515,500
Oct. 15, 20195.505.505.505.505.45-
Oct. 11, 20195.595.595.405.505.451,800
Oct. 10, 20195.595.595.595.595.54-
Oct. 09, 20195.595.595.595.595.54100
Oct. 08, 20195.595.595.595.595.54-
Oct. 07, 20195.595.595.595.595.54100
Oct. 04, 20195.595.595.595.595.54100
Oct. 03, 20195.605.605.475.605.552,700
Oct. 02, 20195.295.315.295.305.257,600
Oct. 01, 20195.125.305.125.305.251,500
Sep. 30, 20195.125.125.125.125.07-
Sep. 27, 20195.125.125.125.125.07100
Sep. 27, 20190.005 Dividend
Sep. 26, 20195.125.205.125.125.072,400
Sep. 25, 20190.520.520.520.520.51-
Sep. 24, 20195.205.205.205.205.15-
Sep. 24, 201910/1 Stock Split
Sep. 23, 20195.205.205.205.205.155,000
Sep. 20, 20195.205.205.205.205.152,100
Sep. 19, 20195.205.405.205.305.2526,000
Sep. 18, 20195.205.205.205.205.1520,100
Sep. 17, 20195.305.305.105.205.1560,700
Sep. 16, 20194.905.604.905.405.3559,000
Sep. 13, 20194.905.004.805.004.95129,900
Sep. 12, 20195.005.105.005.004.9550,500
Sep. 11, 20195.205.205.005.004.9540,000
Sep. 10, 20195.205.205.205.205.1520,000
Sep. 09, 20195.305.305.305.305.2510,000
Sep. 06, 20195.205.205.205.205.1580,300
Sep. 05, 20195.305.305.305.305.255,500
Sep. 04, 20195.405.405.405.405.353,000
Sep. 03, 20195.105.405.005.405.358,500
Aug. 30, 20195.405.505.305.505.45133,000
Aug. 29, 20195.405.405.305.405.3566,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...