TII.V - Terra Firma Capital Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20195.515.555.515.555.551,700
Nov 19, 20195.415.505.405.505.503,500
Nov 18, 20195.505.505.505.505.50-
Nov 15, 20195.405.505.405.505.506,000
Nov 14, 20195.305.305.305.305.3016,100
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, 20190.05 Dividend
Sep 26, 20195.125.205.125.125.072,400
Sep 25, 20190.520.520.520.520.51-
Sep 24, 20195.205.205.205.205.15-
Sep 24, 201910/1 Stock Split
Sep 23, 20195.205.205.205.205.15500
Sep 20, 20195.205.205.205.205.15200
Sep 19, 20195.205.405.205.305.252,600
Sep 18, 20195.205.205.205.205.152,000
Sep 17, 20195.305.305.105.205.156,000
Sep 16, 20194.905.604.905.405.355,900
Sep 13, 20194.905.004.805.004.9512,900
Sep 12, 20195.005.105.005.004.955,000
Sep 11, 20195.205.205.005.004.954,000
Sep 10, 20195.205.205.205.205.152,000
Sep 09, 20195.305.305.305.305.251,000
Sep 06, 20195.205.205.205.205.158,000
Sep 05, 20195.305.305.305.305.25500
Sep 04, 20195.405.405.405.405.35300
Sep 03, 20195.105.405.005.405.35800
Aug 30, 20195.405.505.305.505.4513,300
Aug 29, 20195.405.405.305.405.356,600
Aug 28, 20195.405.405.405.405.357,700
Aug 27, 20195.505.505.505.505.45-
Aug 26, 20195.505.505.505.505.45500
Aug 23, 20195.705.705.505.605.551,200
Aug 22, 20195.305.305.305.305.25-
Aug 21, 20195.305.305.305.305.25-
Aug 20, 20195.605.605.105.305.255,900
Aug 19, 20195.605.605.605.605.55-
Aug 16, 20195.905.905.605.605.552,100
Aug 15, 20195.305.305.305.305.25100
Aug 14, 20195.905.905.305.505.454,700
Aug 13, 20196.006.306.006.005.943,400
Aug 12, 20196.006.306.006.005.946,800
Aug 09, 20196.506.506.506.506.44-
Aug 08, 20196.506.506.506.506.44-
Aug 07, 20196.506.506.506.506.44-
Aug 06, 20196.506.506.506.506.44-
Aug 02, 20196.506.506.506.506.44-
Aug 01, 20196.406.406.406.406.34500
Jul 31, 20196.406.406.406.406.341,100
Jul 30, 20196.406.406.406.406.341,100
Jul 29, 20196.406.406.406.406.341,100
Jul 26, 20196.406.406.406.406.345,700
Jul 25, 20196.406.406.406.406.342,700
Jul 24, 20196.206.506.206.506.444,700
Jul 23, 20196.106.106.106.106.042,300
Jul 22, 20196.206.206.206.206.142,400
Jul 19, 20196.006.005.705.905.846,000
Jul 18, 20196.106.106.106.106.042,900
Jul 17, 20195.906.105.906.106.045,100
Jul 16, 20196.106.206.106.106.0412,500
Jul 15, 20196.006.106.006.106.045,800
Jul 12, 20195.906.005.906.005.9411,000
Jul 11, 20195.805.905.805.905.84500
Jul 10, 20195.405.705.405.705.64-
Jul 09, 20195.405.705.405.705.64-
Jul 08, 20195.405.705.405.705.64-
Jul 05, 20195.405.705.405.705.64-
Jul 04, 20195.405.705.405.705.64200
Jul 03, 20195.705.705.705.705.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...