TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.57000.57000.55000.56000.560012,500
Aug 22, 20190.53000.53000.53000.53000.5300-
Aug 21, 20190.53000.53000.53000.53000.5300-
Aug 20, 20190.56000.56000.51000.53000.530059,700
Aug 19, 20190.56000.56000.56000.56000.5600100
Aug 16, 20190.59000.59000.56000.56000.560021,000
Aug 15, 20190.53000.53000.53000.53000.53001,000
Aug 14, 20190.59000.59000.53000.55000.550047,000
Aug 13, 20190.60000.63000.60000.60000.600034,500
Aug 12, 20190.60000.63000.60000.60000.600068,200
Aug 09, 20190.65000.65000.65000.65000.6500800
Aug 08, 20190.65000.65000.65000.65000.6500800
Aug 07, 20190.65000.65000.65000.65000.6500800
Aug 06, 20190.65000.65000.65000.65000.6500800
Aug 02, 20190.65000.65000.65000.65000.6500800
Aug 01, 20190.64000.64000.64000.64000.64005,000
Jul 31, 20190.64000.64000.64000.64000.640011,000
Jul 30, 20190.64000.64000.64000.64000.640011,000
Jul 29, 20190.64000.64000.64000.64000.640011,000
Jul 26, 20190.64000.64000.64000.64000.640057,700
Jul 25, 20190.64000.64000.64000.64000.640027,100
Jul 24, 20190.62000.65000.62000.65000.650047,300
Jul 23, 20190.61000.61000.61000.61000.610023,000
Jul 22, 20190.62000.62000.62000.62000.620024,800
Jul 19, 20190.60000.60000.57000.59000.590060,000
Jul 18, 20190.61000.61000.61000.61000.610029,500
Jul 17, 20190.59000.61000.59000.61000.610051,600
Jul 16, 20190.61000.62000.61000.61000.6100125,300
Jul 15, 20190.60000.61000.60000.61000.610058,000
Jul 12, 20190.59000.60000.59000.60000.6000110,900
Jul 11, 20190.58000.59000.58000.59000.59005,000
Jul 10, 20190.54000.57000.54000.57000.5700100
Jul 09, 20190.54000.57000.54000.57000.5700100
Jul 08, 20190.54000.57000.54000.57000.5700100
Jul 05, 20190.54000.57000.54000.57000.5700100
Jul 04, 20190.54000.57000.54000.57000.57002,200
Jul 03, 20190.57000.57000.57000.57000.5700-
Jul 02, 20190.54000.57000.54000.57000.57002,200
Jun 28, 20190.54000.57000.54000.57000.57002,200
Jun 27, 20190.54000.57000.54000.57000.57002,200
Jun 26, 20190.54000.57000.54000.57000.57002,200
Jun 25, 20190.56000.56000.55000.55000.5500113,000
Jun 24, 20190.58000.58000.57000.57000.570098,500
Jun 21, 20190.60000.60000.59000.59000.5900170,000
Jun 20, 20190.60000.60000.60000.60000.600013,000
Jun 19, 20190.62000.62000.60000.60000.600034,500
Jun 18, 20190.60000.60000.60000.60000.60004,500
Jun 17, 20190.61000.61000.61000.61000.610010,500
Jun 14, 20190.60000.60000.60000.60000.6000-
Jun 13, 20190.56000.62000.56000.60000.6000219,700
Jun 12, 20190.55000.55000.55000.55000.55002,500
Jun 11, 20190.51000.51000.51000.51000.5100-
Jun 10, 20190.50000.54000.50000.51000.510021,500
Jun 07, 20190.51000.51000.51000.51000.51002,500
Jun 06, 20190.52000.52000.52000.52000.5200500
Jun 05, 20190.52000.52000.52000.52000.5200-
Jun 04, 20190.54000.54000.52000.52000.520018,000
Jun 03, 20190.56000.56000.53000.53000.530097,500
May 31, 20190.55000.55000.55000.55000.55005,000
May 30, 20190.55000.55000.55000.55000.5500100,000
May 29, 20190.55000.55000.55000.55000.5500100,000
May 28, 20190.55000.55000.55000.55000.550092,600
May 27, 20190.54000.54000.54000.54000.5400-
May 24, 20190.54000.54000.54000.54000.5400-
May 23, 20190.53000.54000.53000.54000.540014,100
May 22, 20190.52000.52000.52000.52000.520011,000
May 21, 20190.52000.52000.52000.52000.5200-
May 17, 20190.52000.52000.52000.52000.52001,000
May 16, 20190.52000.53000.52000.52000.52007,200
May 15, 20190.50000.55000.50000.55000.5500117,700
May 14, 20190.49000.49000.48000.48000.480090,000
May 13, 20190.50000.50000.50000.50000.5000-
May 10, 20190.50000.50000.50000.50000.5000-
May 09, 20190.50000.50000.50000.50000.5000-
May 08, 20190.50000.50000.50000.50000.5000-
May 07, 20190.50000.50000.50000.50000.5000-
May 06, 20190.50000.50000.50000.50000.5000-
May 03, 20190.50000.50000.50000.50000.5000-
May 02, 20190.50000.50000.50000.50000.5000-
May 01, 20190.49000.50000.49000.50000.50006,000
Apr 30, 20190.52000.52000.52000.52000.5200-
Apr 29, 20190.52000.52000.52000.52000.520030,100
Apr 26, 20190.52000.52000.52000.52000.520015,000
Apr 25, 20190.53000.53000.52000.52000.52004,100
Apr 24, 20190.50000.50000.50000.50000.5000-
Apr 23, 20190.50000.50000.50000.50000.5000400
Apr 22, 20190.50000.50000.50000.50000.500010,000
Apr 18, 20190.52000.52000.52000.52000.5200-
Apr 17, 20190.52000.52000.52000.52000.520031,000
Apr 16, 20190.55000.55000.55000.55000.5500100,000
Apr 15, 20190.55000.55000.55000.55000.550088,100
Apr 12, 20190.55000.55000.53000.53000.5300106,000
Apr 11, 20190.55000.55000.55000.55000.5500-
Apr 10, 20190.54000.55000.54000.55000.5500127,400
Apr 09, 20190.52000.52000.52000.52000.52007,000
Apr 08, 20190.54000.54000.50000.52000.52005,600
Apr 05, 20190.51000.51000.51000.51000.5100-
Apr 04, 20190.51000.51000.51000.51000.510052,000
Apr 03, 20190.51000.51000.51000.51000.510047,000
Apr 02, 20190.53000.53000.53000.53000.53001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...