Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Top 10 Canadian Financial Trust (TSX: TCT-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.710 9.000 8.710 9.000 891 +0.17(+1.93%)
Dec 30, 2008 8.700 8.830 8.700 8.830 4,840 +0.28(+3.27%)
Dec 29, 2008 8.610 8.610 8.550 8.550 6,550 +0.04(+0.47%)
Dec 24, 2008 8.700 9.000 8.510 8.510 11,406 +0.02(+0.24%)
Dec 23, 2008 8.490 8.550 8.490 8.490 19,272 +0.01(+0.12%)
Dec 22, 2008 8.350 8.600 8.300 8.480 94,171 +0.16(+1.92%)
Dec 19, 2008 8.300 8.420 8.230 8.320 21,910 -0.08(-0.95%)
Dec 18, 2008 8.120 8.420 8.120 8.400 29,790 -0.10(-1.18%)
Dec 17, 2008 8.500 8.500 8.500 8.500 2,600 -0.05(-0.58%)
Dec 16, 2008 8.500 8.550 8.400 8.550 10,900 -0.01(-0.12%)
Dec 15, 2008 8.620 8.700 8.520 8.560 30,485 -0.20(-2.28%)
Dec 12, 2008 9.000 9.000 8.600 8.760 8,413 -0.34(-3.74%)
Dec 11, 2008 9.350 9.380 9.100 9.100 28,148 -0.22(-2.36%)
Dec 10, 2008 9.700 9.700 9.300 9.320 22,751 -0.14(-1.48%)
Dec 09, 2008 9.690 9.690 9.380 9.460 6,913 -0.34(-3.47%)
Dec 08, 2008 9.550 9.800 9.550 9.800 1,200 +0.51(+5.49%)
Dec 05, 2008 9.110 9.290 9.100 9.290 3,661 -0.11(-1.17%)
Dec 04, 2008 9.350 9.500 9.350 9.400 32,483 +0.09(+0.97%)
Dec 03, 2008 9.310 9.450 9.310 9.310 20,500 -0.10(-1.06%)
Dec 02, 2008 9.470 9.500 9.410 9.410 14,984 -0.06(-0.63%)
Dec 01, 2008 9.350 9.500 9.350 9.470 8,324 +0.12(+1.28%)
Nov 28, 2008 8.010 9.350 8.010 9.350 16,630 -0.14(-1.48%)
Nov 27, 2008 9.490 9.490 9.490 9.490 426 +0.76(+8.71%)
Nov 26, 2008 8.740 8.940 8.730 8.730 16,200 +0.01(+0.11%)
Nov 25, 2008 8.360 8.720 8.360 8.720 4,450 +0.00(+0.00%)
Nov 24, 2008 8.710 8.720 8.710 8.720 21,252 +0.34(+4.06%)
Nov 21, 2008 8.950 8.960 8.380 8.380 25,892 -0.59(-6.58%)
Nov 20, 2008 8.990 9.020 8.970 8.970 25,646 -0.53(-5.58%)
Nov 19, 2008 9.920 9.920 9.500 9.500 14,800 -0.60(-5.94%)
Nov 18, 2008 10.10 10.10 9.740 10.10 15,311 +0.01(+0.10%)
Nov 17, 2008 10.09 10.09 0 +0.00(+0.00%)
Nov 14, 2008 10.15 10.15 9.810 10.09 6,320 +0.04(+0.40%)
Nov 13, 2008 10.05 10.05 10.05 10.05 144 -0.25(-2.43%)
Nov 12, 2008 10.45 10.45 10.30 10.30 7,926 -0.30(-2.83%)
Nov 11, 2008 10.60 10.60 10.60 10.60 200 +0.14(+1.34%)
Nov 10, 2008 10.46 10.46 0 +0.00(+0.00%)
Nov 07, 2008 10.50 10.60 10.46 10.46 5,460 -0.14(-1.32%)
Nov 06, 2008 10.46 10.60 0 +0.00(+0.00%)
Nov 05, 2008 10.62 10.62 10.46 10.60 791 -0.05(-0.47%)
Nov 04, 2008 10.30 10.70 10.30 10.65 3,490 +0.34(+3.30%)
Nov 03, 2008 10.26 10.31 10.21 10.31 4,030 +0.05(+0.49%)
Oct 31, 2008 10.51 10.51 10.26 10.26 8,003 -0.24(-2.29%)
Oct 30, 2008 10.49 10.50 10.49 10.50 1,600 +0.29(+2.84%)
Oct 29, 2008 9.800 10.50 9.800 10.21 5,238 +0.11(+1.09%)
Oct 28, 2008 10.25 10.25 9.790 10.10 7,044 -0.15(-1.46%)
Oct 27, 2008 10.20 10.45 10.20 10.25 25,350 +0.25(+2.50%)
Oct 24, 2008 9.400 10.25 9.400 10.00 8,457 -0.55(-5.21%)
Oct 23, 2008 10.56 10.56 10.55 10.55 1,926 -0.15(-1.40%)
Oct 22, 2008 10.55 10.70 10.55 10.70 5,344 -0.28(-2.55%)
Oct 21, 2008 11.45 11.50 10.85 10.98 12,170 -0.37(-3.26%)
Oct 20, 2008 11.97 11.97 10.90 11.35 27,728 +0.35(+3.18%)
Oct 17, 2008 10.40 11.00 10.40 11.00 2,050 +0.60(+5.77%)
Oct 16, 2008 10.32 10.45 10.31 10.40 4,800 -0.10(-0.95%)
Oct 15, 2008 10.25 10.50 9.830 10.50 4,250 +0.10(+0.96%)
Oct 14, 2008 10.26 11.10 9.450 10.40 13,340 +0.95(+10.05%)
Oct 10, 2008 9.170 10.02 9.160 9.450 20,540 -0.75(-7.35%)
Oct 09, 2008 10.22 10.61 10.20 10.20 10,996 -0.50(-4.67%)
Oct 08, 2008 10.26 10.70 10.26 10.70 14,445 -0.22(-2.01%)
Oct 07, 2008 11.10 11.35 10.92 10.92 22,377 -0.08(-0.73%)
Oct 06, 2008 11.25 11.30 10.94 11.00 17,400 -0.55(-4.76%)
Oct 03, 2008 11.70 11.75 11.32 11.55 5,660 +0.04(+0.35%)
Oct 02, 2008 11.70 11.88 11.51 11.51 6,000 -0.19(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.