TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20190.430.430.430.430.436,000
Jan 15, 20190.440.440.440.440.443,000
Jan 14, 20190.450.450.440.440.4420,500
Jan 11, 20190.440.440.440.440.44-
Jan 10, 20190.440.440.440.440.44-
Jan 09, 20190.440.440.440.440.44-
Jan 08, 20190.430.440.430.440.443,500
Jan 07, 20190.430.440.430.430.4312,600
Jan 04, 20190.440.440.440.440.44-
Jan 03, 20190.450.450.440.440.4411,000
Jan 02, 20190.450.450.450.450.456,000
Dec 31, 20180.460.460.460.460.46500
Dec 28, 20180.450.450.450.450.4524,000
Dec 27, 20180.470.470.470.470.471,300
Dec 24, 20180.470.470.450.450.4516,800
Dec 21, 20180.460.460.450.450.456,000
Dec 20, 20180.480.480.460.460.46592,000
Dec 19, 20180.500.500.500.500.50600
Dec 18, 20180.490.500.490.490.491,464,700
Dec 17, 20180.480.490.480.490.49289,000
Dec 14, 20180.500.500.490.500.5050,500
Dec 13, 20180.490.500.490.500.502,000
Dec 12, 20180.490.500.490.500.50119,500
Dec 11, 20180.480.480.480.480.4833,800
Dec 10, 20180.490.490.480.480.48155,000
Dec 07, 20180.480.500.480.480.4866,000
Dec 06, 20180.490.490.470.470.4741,500
Dec 05, 20180.510.520.510.510.519,000
Dec 04, 20180.490.520.480.520.5238,000
Dec 03, 20180.530.530.520.520.521,500
Nov 30, 20180.500.500.500.500.50254,000
Nov 29, 20180.470.500.460.500.50271,100
Nov 28, 20180.480.480.470.480.4835,000
Nov 27, 20180.470.480.470.480.48125,300
Nov 26, 20180.480.480.480.480.486,000
Nov 23, 20180.470.480.460.480.4829,000
Nov 22, 20180.480.480.480.480.48144,100
Nov 21, 20180.520.520.480.500.50175,200
Nov 20, 20180.520.520.510.510.5122,500
Nov 19, 20180.520.520.510.520.52209,000
Nov 16, 20180.540.540.540.540.5415,000
Nov 15, 20180.540.540.540.540.543,000
Nov 14, 20180.500.620.500.590.59404,600
Nov 13, 20180.500.500.500.500.50100
Nov 12, 20180.500.500.500.500.5084,500
Nov 09, 20180.500.500.500.500.50106,500
Nov 08, 20180.500.520.500.520.5280,500
Nov 07, 20180.510.520.500.520.5275,500
Nov 06, 20180.520.520.500.510.5154,300
Nov 05, 20180.560.560.550.550.5550,300
Nov 02, 20180.550.560.530.550.5592,200
Nov 01, 20180.550.550.550.550.5570,000
Oct 31, 20180.550.590.540.590.5964,000
Oct 30, 20180.550.580.550.580.5850,500
Oct 29, 20180.560.580.560.560.5637,000
Oct 26, 20180.550.580.550.580.58126,000
Oct 25, 20180.550.550.550.550.55176,500
Oct 24, 20180.550.560.530.550.55153,000
Oct 23, 20180.570.590.550.580.5898,000
Oct 22, 20180.580.580.580.580.5850,000
Oct 19, 20180.580.580.580.580.5855,100
Oct 18, 20180.580.580.580.580.5851,500
Oct 17, 20180.590.590.590.590.5950,800
Oct 16, 20180.570.590.550.590.5931,000
Oct 15, 20180.580.580.580.580.58-
Oct 12, 20180.570.580.570.580.5837,000
Oct 11, 20180.570.570.560.560.56233,000
Oct 10, 20180.580.580.580.580.58191,000
Oct 09, 20180.570.580.570.580.5848,500
Oct 05, 20180.590.590.590.590.5951,500
Oct 04, 20180.570.590.570.590.59126,500
Oct 03, 20180.580.590.580.590.5965,400
Oct 02, 20180.600.600.600.600.6050,000
Oct 01, 20180.610.610.610.610.61-
Sep 28, 20180.600.610.570.610.6199,300
Sep 27, 20180.600.600.600.600.6050,900
Sep 26, 20180.620.620.610.620.6270,000
Sep 25, 20180.610.610.600.600.6015,500
Sep 24, 20180.600.610.600.600.6013,100
Sep 21, 20180.570.610.570.600.6061,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...