TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.53000.53000.53000.53000.5300-
Mar 21, 20190.53000.53000.53000.53000.53003,000
Mar 20, 20190.50000.59000.50000.55000.550087,600
Mar 19, 20190.48500.50000.48500.50000.50001,694,000
Mar 18, 20190.45500.50000.45500.50000.500097,600
Mar 15, 20190.46500.46500.45000.45000.450055,200
Mar 14, 20190.47500.47500.47500.47500.47502,000
Mar 13, 20190.47000.47000.47000.47000.4700-
Mar 12, 20190.49000.49000.45500.47000.470026,500
Mar 11, 20190.49000.49000.49000.49000.4900-
Mar 08, 20190.49000.49000.49000.49000.49003,000
Mar 07, 20190.48500.48500.48500.48500.4850-
Mar 06, 20190.48500.48500.48500.48500.4850-
Mar 05, 20190.48500.48500.48500.48500.4850-
Mar 04, 20190.48500.48500.48500.48500.4850-
Mar 01, 20190.48500.48500.48500.48500.48502,400
Feb 28, 20190.49000.49000.49000.49000.49003,500
Feb 27, 20190.48500.48500.48500.48500.4850-
Feb 26, 20190.49000.50000.48500.48500.48506,000
Feb 25, 20190.49000.49000.49000.49000.4900-
Feb 22, 20190.52000.52000.49000.49000.49005,500
Feb 21, 20190.53000.53000.53000.53000.5300500
Feb 20, 20190.50000.50000.50000.50000.50004,000
Feb 19, 20190.50000.51000.48000.50000.500046,000
Feb 15, 20190.54000.54000.54000.54000.5400100,000
Feb 14, 20190.53000.53000.53000.53000.53001,000
Feb 13, 20190.53000.54000.52000.54000.540065,800
Feb 12, 20190.54000.54000.54000.54000.5400-
Feb 11, 20190.54000.54000.54000.54000.54008,500
Feb 08, 20190.54000.55000.54000.55000.5500110,000
Feb 07, 20190.55000.55000.55000.55000.5500-
Feb 06, 20190.50000.55000.50000.55000.550019,800
Feb 05, 20190.52000.52000.52000.52000.5200-
Feb 04, 20190.50000.52000.50000.52000.520011,000
Feb 01, 20190.54000.54000.53000.53000.5300100,000
Jan 31, 20190.51000.54000.51000.54000.54006,500
Jan 30, 20190.53000.53000.53000.53000.5300-
Jan 29, 20190.53000.53000.53000.53000.53008,000
Jan 28, 20190.54000.55000.53000.53000.530025,600
Jan 25, 20190.51000.51000.51000.51000.5100500
Jan 24, 20190.50000.50000.50000.50000.500057,000
Jan 23, 20190.51000.54000.51000.52000.5200106,000
Jan 22, 20190.49000.49000.49000.49000.49002,000
Jan 21, 20190.48000.50000.48000.50000.50007,000
Jan 18, 20190.48500.48500.48500.48500.4850500
Jan 17, 20190.45000.55000.45000.49000.4900656,200
Jan 16, 20190.43000.43000.43000.43000.43006,000
Jan 15, 20190.44000.44000.43500.43500.43503,000
Jan 14, 20190.45000.45000.44000.44000.440020,500
Jan 11, 20190.44000.44000.44000.44000.4400-
Jan 10, 20190.44000.44000.44000.44000.4400-
Jan 09, 20190.44000.44000.44000.44000.4400-
Jan 08, 20190.43000.44000.43000.44000.44003,500
Jan 07, 20190.43000.43500.42500.43000.430012,600
Jan 04, 20190.44000.44000.44000.44000.4400-
Jan 03, 20190.45000.45000.44000.44000.440011,000
Jan 02, 20190.45000.45000.45000.45000.45006,000
Dec 31, 20180.46000.46000.46000.46000.4600500
Dec 28, 20180.45000.45000.45000.45000.450024,000
Dec 27, 20180.47000.47000.47000.47000.47001,300
Dec 24, 20180.47000.47000.45000.45000.450016,800
Dec 21, 20180.46000.46000.45000.45000.45006,000
Dec 20, 20180.48000.48000.46000.46000.4600592,000
Dec 19, 20180.49500.49500.49500.49500.4950600
Dec 18, 20180.49000.50000.49000.49000.49001,464,700
Dec 17, 20180.48000.49000.48000.49000.4900289,000
Dec 14, 20180.49500.50000.49000.50000.500050,500
Dec 13, 20180.49000.50000.49000.50000.50002,000
Dec 12, 20180.49000.50000.48500.50000.5000119,500
Dec 11, 20180.48000.48000.48000.48000.480033,800
Dec 10, 20180.48500.48500.48000.48000.4800155,000
Dec 07, 20180.48000.50000.48000.48000.480066,000
Dec 06, 20180.49000.49000.46500.46500.465041,500
Dec 05, 20180.51000.52000.51000.51000.51009,000
Dec 04, 20180.49000.52000.48000.52000.520038,000
Dec 03, 20180.53000.53000.52000.52000.52001,500
Nov 30, 20180.49500.50000.49500.50000.5000254,000
Nov 29, 20180.46500.50000.46000.50000.5000271,100
Nov 28, 20180.48000.48000.47000.48000.480035,000
Nov 27, 20180.47000.48000.47000.48000.4800125,300
Nov 26, 20180.48000.48000.48000.48000.48006,000
Nov 23, 20180.47000.48000.46000.48000.480029,000
Nov 22, 20180.48000.48000.48000.48000.4800144,100
Nov 21, 20180.52000.52000.48000.50000.5000175,200
Nov 20, 20180.52000.52000.51000.51000.510022,500
Nov 19, 20180.52000.52000.51000.52000.5200209,000
Nov 16, 20180.54000.54000.54000.54000.540015,000
Nov 15, 20180.54000.54000.54000.54000.54003,000
Nov 14, 20180.50000.62000.50000.59000.5900404,600
Nov 13, 20180.50000.50000.50000.50000.5000100
Nov 12, 20180.50000.50000.50000.50000.500084,500
Nov 09, 20180.50000.50000.50000.50000.5000106,500
Nov 08, 20180.50000.52000.50000.52000.520080,500
Nov 07, 20180.51000.52000.50000.52000.520075,500
Nov 06, 20180.52000.52000.50000.51000.510054,300
Nov 05, 20180.56000.56000.55000.55000.550050,300
Nov 02, 20180.55000.56000.53000.55000.550092,200
Nov 01, 20180.55000.55000.55000.55000.550070,000
Oct 31, 20180.55000.59000.54000.59000.590064,000
Oct 30, 20180.55000.58000.55000.58000.580050,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...