TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20180.640.640.630.630.6346,000
Feb 26, 20180.650.650.650.650.65500
Feb 23, 20180.650.650.630.640.6422,400
Feb 22, 20180.650.650.630.630.636,300
Feb 21, 20180.650.650.630.650.653,500
Feb 20, 20180.640.640.640.640.6410,000
Feb 16, 20180.660.660.640.640.648,500
Feb 15, 20180.640.640.640.640.6425,500
Feb 14, 20180.650.650.650.650.65500
Feb 13, 20180.630.630.630.630.631,200
Feb 12, 20180.640.640.640.640.6411,600
Feb 09, 20180.640.640.630.630.6329,500
Feb 08, 20180.630.650.630.630.6342,500
Feb 07, 20180.620.630.620.630.63197,000
Feb 06, 20180.630.630.630.630.6328,900
Feb 05, 20180.630.630.630.630.6313,900
Feb 02, 20180.640.650.620.650.6514,500
Feb 01, 20180.660.660.660.660.66-
Jan 31, 20180.650.660.650.660.667,000
Jan 30, 20180.640.650.640.640.6483,800
Jan 29, 20180.640.650.640.650.6576,500
Jan 26, 20180.670.670.670.670.67500
Jan 25, 20180.660.670.650.650.6519,000
Jan 24, 20180.670.670.670.670.67500
Jan 23, 20180.680.680.680.680.68500
Jan 22, 20180.670.670.660.670.673,100
Jan 19, 20180.660.660.660.660.6610,400
Jan 18, 20180.660.660.660.660.6610,300
Jan 17, 20180.650.680.640.680.68351,200
Jan 16, 20180.660.660.630.640.64189,500
Jan 15, 20180.650.650.640.650.654,300
Jan 12, 20180.640.640.640.640.6422,700
Jan 11, 20180.650.650.650.650.65600
Jan 10, 20180.650.650.640.650.6517,500
Jan 09, 20180.660.660.640.640.6412,400
Jan 08, 20180.660.660.630.640.64170,800
Jan 05, 20180.690.690.670.670.6717,400
Jan 04, 20180.710.710.670.690.696,000
Jan 03, 20180.690.710.690.700.7072,700
Jan 02, 20180.680.690.670.690.6925,200
Dec 29, 20170.670.670.670.670.67-
Dec 28, 20170.670.670.670.670.671,700
Dec 27, 20170.640.660.640.640.6497,100
Dec 22, 20170.670.670.640.660.6636,500
Dec 21, 20170.650.670.640.640.64108,400
Dec 20, 20170.650.670.650.670.6740,100
Dec 19, 20170.670.670.650.670.67117,500
Dec 18, 20170.680.680.660.660.666,200
Dec 15, 20170.680.680.660.670.6712,000
Dec 14, 20170.660.670.650.670.67379,900
Dec 13, 20170.670.670.660.660.66760,800
Dec 12, 20170.660.670.650.650.6567,500
Dec 11, 20170.670.690.670.690.6918,800
Dec 08, 20170.660.690.640.670.6716,700
Dec 07, 20170.690.690.690.690.69-
Dec 06, 20170.660.690.660.690.691,600
Dec 05, 20170.680.690.640.670.6733,900
Dec 04, 20170.720.720.680.680.6829,200
Dec 01, 20170.710.710.700.700.7010,000
Nov 30, 20170.680.680.670.680.6813,100
Nov 29, 20170.690.690.680.680.6821,200
Nov 28, 20170.680.680.680.680.6815,500
Nov 27, 20170.690.690.660.660.6625,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...