U.S. Markets open in 6 hrs 1 mins

Ten Peaks Coffee Company Inc (TPK.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
6.11-0.04 (-0.65%)
At close: 3:51PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20176.156.156.066.116.1111,000
Sep 19, 20175.956.155.956.156.1528,200
Sep 18, 20175.986.005.955.985.984,200
Sep 15, 20175.865.995.805.985.9828,700
Sep 14, 20175.865.905.825.865.865,100
Sep 13, 20175.835.955.835.875.877,400
Sep 12, 20175.765.905.765.825.828,200
Sep 11, 20175.785.795.735.765.7610,000
Sep 08, 20175.805.865.765.795.794,300
Sep 07, 20175.845.845.765.795.797,300
Sep 06, 20175.915.915.805.805.807,900
Sep 05, 20176.006.005.915.965.967,000
Sep 01, 20175.906.005.906.006.005,900
Aug 31, 20175.845.965.845.955.9515,200
Aug 30, 20175.825.825.805.805.801,200
Aug 29, 20175.815.875.755.875.875,100
Aug 28, 20175.855.855.805.805.804,000
Aug 25, 20175.885.905.865.865.865,400
Aug 24, 20175.905.945.885.905.9017,800
Aug 23, 20175.755.985.755.905.9031,300
Aug 22, 20175.905.935.705.705.70109,800
Aug 21, 20175.955.955.905.945.946,100
Aug 18, 20175.965.965.955.955.951,800
Aug 17, 20175.986.005.955.995.9924,400
Aug 16, 20176.006.115.955.985.9835,100
Aug 15, 20176.206.255.986.006.0069,300
Aug 14, 20176.156.346.156.156.15109,300
Aug 11, 20175.966.005.825.985.9822,700
Aug 10, 20175.996.015.965.975.977,900
Aug 09, 20176.086.085.986.006.002,700
Aug 08, 20175.976.015.965.975.974,900
Aug 04, 20176.056.056.006.006.0010,500
Aug 03, 20176.006.155.976.106.1025,300
Aug 02, 20175.965.965.935.955.954,000
Aug 01, 20175.976.005.915.915.916,700
Jul 31, 20175.905.985.905.915.918,800
Jul 28, 20175.935.985.915.915.9113,700
Jul 27, 20175.985.995.935.935.934,800
Jul 26, 20176.006.015.945.985.986,500
Jul 25, 20176.006.005.945.955.9534,000
Jul 24, 20176.036.056.006.006.005,300
Jul 21, 20176.046.106.026.056.055,800
Jul 20, 20175.996.055.986.006.007,100
Jul 19, 20176.016.015.995.995.995,900
Jul 18, 20176.036.056.006.036.037,800
Jul 17, 20176.056.066.036.056.053,300
Jul 14, 20176.016.046.016.026.029,200
Jul 13, 20175.996.015.986.016.014,300
Jul 12, 20176.066.065.976.006.0011,800
Jul 11, 20176.056.075.965.995.9915,800
Jul 10, 20175.976.095.976.096.0910,200
Jul 07, 20176.186.205.935.955.9524,000
Jul 06, 20176.256.256.156.156.1515,600
Jul 05, 20176.306.326.186.326.3215,100
Jul 04, 20176.306.356.186.356.355,900
Jun 30, 20176.296.356.186.356.3512,100
Jun 29, 20176.356.396.266.276.2711,800
Jun 28, 20176.486.506.426.426.4228,300
Jun 28, 20170.0625 Dividend
Jun 27, 20176.496.506.406.416.3558,100
Jun 26, 20175.986.455.986.346.2895,500
Jun 23, 20175.986.005.895.955.8928,000
Jun 22, 20175.956.005.955.955.8911,300
Jun 21, 20176.006.015.955.955.899,500
Jun 20, 20176.146.145.986.005.949,800
Jun 19, 20176.096.096.006.035.971,300
Jun 16, 20176.046.106.016.106.046,800
Jun 15, 20176.076.106.026.035.972,600
Jun 14, 20176.156.156.056.066.00600
Jun 13, 20176.086.116.056.055.997,600
Jun 12, 20176.016.016.016.015.952,900
Jun 09, 20175.996.055.996.015.953,300
Jun 08, 20176.006.035.995.995.934,800
Jun 07, 20176.036.105.985.985.9211,800
Jun 06, 20176.096.096.036.035.972,700
Jun 05, 20176.096.096.006.055.999,300
Jun 02, 20176.096.106.026.076.0110,900
Jun 01, 20176.016.106.016.106.048,900
May 31, 20176.046.065.995.995.9314,800
May 30, 20176.046.086.026.066.0039,300
May 29, 20176.086.106.086.086.023,700
May 26, 20176.106.156.056.066.004,400
May 25, 20176.066.126.066.106.048,700
May 24, 20176.046.116.046.066.007,300
May 23, 20176.126.126.046.066.006,500
May 19, 20176.106.126.056.126.067,600
May 18, 20176.086.196.086.106.0425,400
May 17, 20176.256.256.086.086.023,900
May 16, 20176.306.396.256.256.192,900
May 15, 20176.106.306.106.306.2421,900
May 12, 20176.146.176.056.106.0419,200
May 11, 20176.356.356.056.055.9949,600
May 10, 20176.446.446.366.396.335,700
May 09, 20176.446.526.406.446.387,400
May 08, 20176.546.546.396.396.3315,300
May 05, 20176.316.446.316.356.294,200
May 04, 20176.346.416.316.316.256,100
May 03, 20176.506.506.356.356.293,500
May 02, 20176.366.506.366.486.429,400
May 01, 20176.406.456.406.406.347,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...