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 30, 2011 8.200 8.400 8.200 8.400 4,192 +0.39(+4.87%)
Dec 29, 2011 8.000 8.010 8.000 8.010 1,060 -0.02(-0.25%)
Dec 28, 2011 8.090 8.100 7.940 8.030 4,443 -0.07(-0.86%)
Dec 23, 2011 8.480 8.100 8.100 8.100 31,252 +0.05(+0.62%)
Dec 21, 2011 8.050 8.050 8.000 8.050 4,300 -0.04(-0.49%)
Dec 20, 2011 8.050 8.100 8.050 8.090 3,662 +0.07(+0.87%)
Dec 19, 2011 8.410 8.410 8.020 8.020 5,950 -0.38(-4.52%)
Dec 16, 2011 8.560 8.560 8.310 8.400 2,760 -0.01(-0.12%)
Dec 15, 2011 8.400 8.410 8.400 8.410 3,800 +0.01(+0.12%)
Dec 14, 2011 8.250 8.400 8.250 8.400 16,060 +0.11(+1.33%)
Dec 13, 2011 8.460 8.460 8.290 8.290 5,252 -0.23(-2.70%)
Dec 12, 2011 8.620 8.620 8.520 8.520 1,530 -0.15(-1.73%)
Dec 09, 2011 8.650 8.670 8.550 8.670 4,170 +0.15(+1.76%)
Dec 08, 2011 8.640 8.640 8.520 8.520 5,100 -0.01(-0.12%)
Dec 07, 2011 8.530 8.530 8.530 8.530 560 +0.00(+0.00%)
Dec 06, 2011 8.670 8.670 8.530 8.530 500 -0.14(-1.61%)
Dec 05, 2011 8.520 8.720 8.520 8.670 3,800 +0.14(+1.64%)
Dec 02, 2011 8.500 8.600 8.500 8.530 1,653 +0.08(+0.95%)
Dec 01, 2011 8.510 8.510 8.450 8.450 2,740 -0.21(-2.42%)
Nov 30, 2011 8.600 8.660 8.520 8.660 5,611 +0.21(+2.49%)
Nov 29, 2011 8.400 8.450 8.400 8.450 2,350 +0.10(+1.20%)
Nov 28, 2011 8.350 8.350 8.350 8.350 1,503 +0.04(+0.48%)
Nov 25, 2011 8.400 8.400 8.300 8.310 2,100 -0.10(-1.19%)
Nov 24, 2011 8.410 8.410 8.400 8.410 2,300 -0.18(-2.10%)
Nov 23, 2011 8.360 8.590 8.270 8.590 1,600 +0.04(+0.47%)
Nov 22, 2011 8.590 8.580 8.550 8.550 400 +0.15(+1.79%)
Nov 21, 2011 8.500 8.500 8.400 8.400 3,000 -0.15(-1.75%)
Nov 18, 2011 8.620 8.620 8.550 8.550 3,168 +0.00(+0.00%)
Nov 17, 2011 8.720 8.720 8.550 8.550 11,396 -0.20(-2.29%)
Nov 16, 2011 8.790 8.790 8.750 8.750 1,825 +0.00(+0.00%)
Nov 15, 2011 8.840 8.850 8.750 8.750 2,240 -0.05(-0.57%)
Nov 14, 2011 8.860 8.860 8.800 8.800 650 -0.08(-0.90%)
Nov 11, 2011 8.880 8.880 8.880 0 +0.00(+0.00%)
Nov 10, 2011 8.880 8.880 8.880 0 +0.00(+0.00%)
Nov 09, 2011 8.990 8.990 8.850 8.880 2,987 -0.11(-1.22%)
Nov 08, 2011 9.000 9.000 8.990 8.990 2,000 -0.01(-0.11%)
Nov 07, 2011 9.010 9.010 9.000 9.000 514 +0.00(+0.00%)
Nov 04, 2011 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 03, 2011 9.000 9.000 8.990 9.000 1,241 -0.05(-0.55%)
Nov 02, 2011 9.010 9.050 8.990 9.050 7,000 +0.07(+0.78%)
Nov 01, 2011 9.010 9.010 8.920 8.980 3,192 -0.26(-2.81%)
Oct 31, 2011 9.220 9.240 9.220 9.240 2,480 -0.07(-0.75%)
Oct 28, 2011 9.360 9.390 9.310 9.310 3,070 +0.06(+0.65%)
Oct 27, 2011 9.190 9.250 9.190 9.250 2,205 +0.19(+2.10%)
Oct 26, 2011 9.060 9.060 9.040 9.060 4,774 -0.04(-0.44%)
Oct 25, 2011 9.130 9.150 9.100 9.100 4,080 -0.01(-0.11%)
Oct 24, 2011 9.010 9.110 9.010 9.110 11,100 +0.00(+0.00%)
Oct 21, 2011 9.110 9.110 9.110 9.110 300 +0.16(+1.79%)
Oct 20, 2011 9.000 9.090 8.900 8.950 2,910 -0.05(-0.56%)
Oct 19, 2011 9.040 9.170 9.000 9.000 2,800 -0.04(-0.44%)
Oct 18, 2011 8.960 9.040 8.950 9.040 2,700 -0.01(-0.11%)
Oct 17, 2011 9.110 9.250 8.960 9.050 4,930 -0.05(-0.55%)
Oct 14, 2011 9.010 9.100 9.010 9.100 482 +0.13(+1.45%)
Oct 13, 2011 8.920 8.970 8.920 8.970 1,700 +0.00(+0.00%)
Oct 12, 2011 8.970 8.970 8.970 0 +0.00(+0.00%)
Oct 11, 2011 8.960 8.970 8.960 8.970 490 +0.17(+1.93%)
Oct 07, 2011 8.730 8.800 8.730 8.800 1,300 +0.02(+0.23%)
Oct 06, 2011 8.730 8.810 8.730 8.780 8,800 +0.06(+0.69%)
Oct 05, 2011 8.590 8.720 8.590 8.720 4,214 +0.20(+2.35%)
Oct 04, 2011 8.800 8.800 8.420 8.520 13,020 -0.32(-3.62%)
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.