TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...