TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 14, 20195.305.305.305.305.3016,130
Nov. 13, 20195.275.305.275.305.306,000
Nov. 12, 20195.255.305.255.305.301,000
Nov. 11, 20195.325.325.305.305.301,800
Nov. 08, 20195.325.325.325.325.321,200
Nov. 07, 20195.315.355.205.355.354,000
Nov. 06, 20195.305.305.305.305.30100
Nov. 05, 20195.385.385.385.385.38-
Nov. 04, 20195.395.395.305.385.382,400
Nov. 01, 20195.405.405.405.405.40100
Oct. 31, 20195.475.475.475.475.47100
Oct. 30, 20195.425.485.405.485.485,400
Oct. 29, 20195.405.405.405.405.40100
Oct. 28, 20195.405.405.405.405.40-
Oct. 25, 20195.405.405.405.405.40-
Oct. 24, 20195.405.405.405.405.40200
Oct. 23, 20195.475.495.455.455.4517,800
Oct. 22, 20195.555.555.555.555.55100
Oct. 21, 20195.435.555.435.555.552,300
Oct. 18, 20195.405.575.405.575.573,800
Oct. 17, 20195.575.575.565.575.571,200
Oct. 16, 20195.505.545.505.505.5015,500
Oct. 15, 20195.505.505.505.505.50-
Oct. 11, 20195.595.595.405.505.501,800
Oct. 10, 20195.595.595.595.595.59-
Oct. 09, 20195.595.595.595.595.59100
Oct. 08, 20195.595.595.595.595.59-
Oct. 07, 20195.595.595.595.595.59100
Oct. 04, 20195.595.595.595.595.59100
Oct. 03, 20195.605.605.475.605.602,700
Oct. 02, 20195.295.315.295.305.307,600
Oct. 01, 20195.125.305.125.305.301,500
Sep. 30, 20195.125.125.125.125.12-
Sep. 27, 20195.125.125.125.125.12100
Sep. 27, 20190.005 Dividend
Sep. 26, 20195.125.205.125.125.112,400
Sep. 25, 20190.520.520.520.520.52-
Sep. 24, 20195.205.205.205.205.19-
Sep. 24, 201910/1 Stock Split
Sep. 23, 20195.205.205.205.205.19500
Sep. 20, 20195.205.205.205.205.19200
Sep. 19, 20195.205.405.205.305.292,600
Sep. 18, 20195.205.205.205.205.192,000
Sep. 17, 20195.305.305.105.205.196,000
Sep. 16, 20194.905.604.905.405.395,900
Sep. 13, 20194.905.004.805.005.0012,900
Sep. 12, 20195.005.105.005.005.005,000
Sep. 11, 20195.205.205.005.005.004,000
Sep. 10, 20195.205.205.205.205.192,000
Sep. 09, 20195.305.305.305.305.291,000
Sep. 06, 20195.205.205.205.205.198,000
Sep. 05, 20195.305.305.305.305.29500
Sep. 04, 20195.405.405.405.405.39300
Sep. 03, 20195.105.405.005.405.39800
Aug. 30, 20195.405.505.305.505.4913,300
Aug. 29, 20195.405.405.305.405.396,600
Aug. 28, 20195.405.405.405.405.397,700
Aug. 27, 20195.505.505.505.505.49-
Aug. 26, 20195.505.505.505.505.49500
Aug. 23, 20195.705.705.505.605.591,200
Aug. 22, 20195.305.305.305.305.29-
Aug. 21, 20195.305.305.305.305.29-
Aug. 20, 20195.605.605.105.305.295,900
Aug. 19, 20195.605.605.605.605.59-
Aug. 16, 20195.905.905.605.605.592,100
Aug. 15, 20195.305.305.305.305.29100
Aug. 14, 20195.905.905.305.505.494,700
Aug. 13, 20196.006.306.006.005.993,400
Aug. 12, 20196.006.306.006.005.996,800
Aug. 09, 20196.506.506.506.506.49-
Aug. 08, 20196.506.506.506.506.49-
Aug. 07, 20196.506.506.506.506.49-
Aug. 06, 20196.506.506.506.506.49-
Aug. 02, 20196.506.506.506.506.49-
Aug. 01, 20196.406.406.406.406.39500
Jul. 31, 20196.406.406.406.406.391,100
Jul. 30, 20196.406.406.406.406.391,100
Jul. 29, 20196.406.406.406.406.391,100
Jul. 26, 20196.406.406.406.406.395,700
Jul. 25, 20196.406.406.406.406.392,700
Jul. 24, 20196.206.506.206.506.494,700
Jul. 23, 20196.106.106.106.106.092,300
Jul. 22, 20196.206.206.206.206.192,400
Jul. 19, 20196.006.005.705.905.896,000
Jul. 18, 20196.106.106.106.106.092,900
Jul. 17, 20195.906.105.906.106.095,100
Jul. 16, 20196.106.206.106.106.0912,500
Jul. 15, 20196.006.106.006.106.095,800
Jul. 12, 20195.906.005.906.005.9911,000
Jul. 11, 20195.805.905.805.905.89500
Jul. 10, 20195.405.705.405.705.69-
Jul. 09, 20195.405.705.405.705.69-
Jul. 08, 20195.405.705.405.705.69-
Jul. 05, 20195.405.705.405.705.69-
Jul. 04, 20195.405.705.405.705.69200
Jul. 03, 20195.705.705.705.705.69-
Jul. 02, 20195.405.705.405.705.69200
Jun. 28, 20195.405.705.405.705.69200
Jun. 27, 20195.405.705.405.705.69200
Jun. 26, 20195.405.705.405.705.69200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...