TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 20204.50004.50004.50004.50004.5000-
Jul. 06, 20204.50004.50004.50004.50004.5000-
Jul. 03, 20204.50004.50004.50004.50004.5000500
Jul. 02, 20204.40004.40004.40004.40004.40001,000
Jun. 30, 20204.29004.29004.25004.25004.2500300
Jun. 29, 20204.25004.25004.25004.25004.25008,100
Jun. 29, 20200.05 Dividend
Jun. 26, 20204.07004.07004.05004.05004.00001,100
Jun. 25, 20204.25004.25004.25004.25004.1975200
Jun. 24, 20204.25004.25004.25004.25004.19756,000
Jun. 23, 20204.25004.25004.25004.25004.1975200
Jun. 22, 20204.28004.28004.28004.28004.2272-
Jun. 19, 20204.10004.30004.10004.28004.22727,500
Jun. 18, 20204.05004.08004.05004.08004.029611,000
Jun. 17, 20204.05004.05003.99004.05004.000010,400
Jun. 16, 20203.95003.95003.95003.95003.9012-
Jun. 15, 20203.95003.95003.95003.95003.9012-
Jun. 12, 20203.95003.95003.95003.95003.9012-
Jun. 11, 20203.95003.95003.95003.95003.90121,300
Jun. 10, 20204.05004.05004.05004.05004.0000-
Jun. 09, 20204.00004.05003.95004.05004.00005,000
Jun. 08, 20204.05004.07004.05004.07004.01989,900
Jun. 05, 20204.00004.05004.00004.05004.00006,000
Jun. 04, 20204.05004.05004.05004.05004.0000-
Jun. 03, 20204.01004.05004.00004.05004.00002,400
Jun. 02, 20203.99003.99003.99003.99003.9407-
Jun. 01, 20203.99003.99003.99003.99003.9407-
May 29, 20203.99003.99003.99003.99003.9407500
May 28, 20204.00004.00004.00004.00003.95061,300
May 27, 20204.00004.00003.96003.99003.94075,400
May 26, 20204.06004.06004.06004.06004.0099-
May 25, 20204.00004.06004.00004.06004.009935,100
May 22, 20204.00004.00004.00004.00003.9506-
May 21, 20204.00004.00004.00004.00003.9506100
May 20, 20204.00004.00003.97004.00003.950614,300
May 19, 20204.00004.00003.96003.96003.91116,000
May 15, 20204.00004.00004.00004.00003.9506600
May 14, 20204.00004.00003.96004.00003.950623,200
May 13, 20204.00004.00004.00004.00003.9506-
May 12, 20204.00004.00004.00004.00003.9506-
May 11, 20204.00004.00004.00004.00003.95061,000
May 08, 20204.00004.00004.00004.00003.9506300
May 07, 20204.01004.01004.01004.01003.9605-
May 06, 20204.01004.01004.01004.01003.96051,000
May 05, 20204.00004.00003.99004.00003.95061,500
May 04, 20204.01004.01003.99004.00003.95065,600
May 01, 20204.10004.10004.10004.10004.0494-
Apr. 30, 20204.00004.10004.00004.10004.04945,100
Apr. 29, 20204.00004.10004.00004.00003.95068,200
Apr. 28, 20204.15004.15004.00004.00003.95062,700
Apr. 27, 20204.15004.15004.15004.15004.0988-
Apr. 24, 20204.15004.15004.15004.15004.0988-
Apr. 23, 20204.15004.15004.15004.15004.09881,200
Apr. 22, 20204.24004.35004.24004.35004.29632,500
Apr. 21, 20204.05004.05004.05004.05004.0000300
Apr. 20, 20204.25004.45004.25004.45004.39515,900
Apr. 17, 20204.50004.50004.50004.50004.4444-
Apr. 16, 20204.50004.50004.50004.50004.4444-
Apr. 15, 20204.50004.50004.50004.50004.4444-
Apr. 14, 20204.25004.50004.25004.50004.44449,400
Apr. 13, 20204.50004.50004.50004.50004.4444200
Apr. 09, 20204.50004.50004.50004.50004.4444-
Apr. 08, 20204.50004.50004.50004.50004.4444-
Apr. 07, 20204.50004.50004.50004.50004.44441,000
Apr. 06, 20204.28004.28004.28004.28004.2272-
Apr. 03, 20204.15004.28004.15004.28004.2272500
Apr. 02, 20204.52004.52004.52004.52004.4642-
Apr. 01, 20204.52004.52004.52004.52004.4642-
Mar. 31, 20204.52004.52004.52004.52004.4642-
Mar. 30, 20204.52004.52004.52004.52004.4642-
Mar. 30, 20200.05 Dividend
Mar. 27, 20204.52004.52004.52004.52004.41482,500
Mar. 26, 20204.80004.80004.50004.50004.39532,500
Mar. 25, 20204.79004.80004.79004.80004.6883600
Mar. 24, 20205.00005.00005.00005.00004.8836-
Mar. 23, 20205.00005.00005.00005.00004.8836-
Mar. 20, 20205.00005.00005.00005.00004.8836-
Mar. 19, 20205.00005.00005.00005.00004.8836-
Mar. 18, 20205.00005.00005.00005.00004.8836-
Mar. 17, 20204.57005.48004.57005.00004.88365,700
Mar. 16, 20205.50005.50005.50005.50005.37203,400
Mar. 13, 20204.75005.06004.75005.05004.93257,100
Mar. 12, 20205.40005.40005.35005.35005.225514,800
Mar. 11, 20205.40005.41005.40005.41005.28412,500
Mar. 10, 20205.38005.38005.38005.38005.25483,600
Mar. 09, 20205.35005.35005.35005.35005.2255100
Mar. 06, 20205.84005.84005.84005.84005.7041400
Mar. 05, 20206.00006.00005.90005.90005.76277,800
Mar. 04, 20206.00006.00006.00006.00005.86047,600
Mar. 03, 20205.95005.95005.94005.95005.81159,100
Mar. 02, 20205.85005.90005.85005.90005.76273,000
Feb. 28, 20205.93005.93005.89005.90005.762713,300
Feb. 27, 20206.05006.05006.05006.05005.90928,100
Feb. 26, 20206.05006.05006.00006.02005.87993,700
Feb. 25, 20206.00006.05006.00006.00005.860412,900
Feb. 24, 20206.05006.05006.05006.05005.9092-
Feb. 21, 20206.06006.06006.04006.05005.9092300
Feb. 20, 20206.05006.05005.95006.05005.909210,400
Feb. 19, 20206.05006.10006.05006.10005.958010,200
Feb. 18, 20206.05006.05006.05006.05005.909221,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...