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 (%)
May 31, 2006 14.47 14.62 14.47 14.47 1,785 +0.00(+0.00%)
May 30, 2006 14.52 14.52 14.47 14.47 8,459 -0.27(-1.83%)
May 26, 2006 14.73 14.74 14.62 14.74 7,465 +0.14(+0.96%)
May 25, 2006 14.57 14.73 14.57 14.60 8,306 +0.03(+0.21%)
May 24, 2006 14.52 14.57 14.42 14.57 7,451 -0.01(-0.07%)
May 23, 2006 14.50 14.58 14.28 14.58 10,750 +0.18(+1.25%)
May 22, 2006 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
May 19, 2006 14.51 14.52 14.40 14.40 8,057 -0.14(-0.96%)
May 18, 2006 14.52 14.77 14.52 14.54 13,682 +0.01(+0.07%)
May 17, 2006 14.58 14.65 14.50 14.53 18,369 -0.12(-0.82%)
May 16, 2006 14.65 14.65 14.50 14.65 19,246 +0.10(+0.69%)
May 15, 2006 14.60 14.69 14.55 14.55 16,795 -0.17(-1.15%)
May 12, 2006 14.75 14.90 14.70 14.72 29,960 +0.02(+0.14%)
May 11, 2006 14.76 14.90 14.70 14.70 20,729 -0.06(-0.41%)
May 10, 2006 14.76 14.83 14.76 14.76 11,300 +0.00(+0.00%)
May 09, 2006 14.90 14.93 14.75 14.76 33,485 -0.19(-1.27%)
May 08, 2006 14.85 15.00 14.85 14.95 10,548 +0.08(+0.54%)
May 05, 2006 14.77 14.89 14.77 14.87 13,095 -0.04(-0.27%)
May 04, 2006 15.00 15.05 14.50 14.91 31,633 -0.22(-1.45%)
May 03, 2006 15.30 15.33 14.75 15.13 40,759 -0.09(-0.59%)
May 02, 2006 15.22 15.30 15.20 15.22 11,380 +0.00(+0.00%)
May 01, 2006 15.15 15.30 15.15 15.22 31,955 +0.07(+0.46%)
Apr 28, 2006 15.15 15.15 15.15 15.15 0 +0.05(+0.33%)
Apr 27, 2006 15.18 15.23 15.08 15.10 32,111 -0.10(-0.66%)
Apr 26, 2006 15.30 15.30 15.13 15.20 33,758 -0.02(-0.13%)
Apr 25, 2006 15.20 15.30 15.15 15.22 38,768 -0.03(-0.20%)
Apr 24, 2006 15.20 15.30 15.15 15.25 14,666 +0.05(+0.33%)
Apr 21, 2006 15.32 15.32 15.15 15.20 11,515 -0.01(-0.07%)
Apr 20, 2006 15.35 15.35 15.21 15.21 9,802 -0.14(-0.91%)
Apr 19, 2006 15.40 15.47 15.33 15.35 6,832 -0.15(-0.97%)
Apr 18, 2006 15.30 15.50 15.28 15.50 13,520 +0.25(+1.64%)
Apr 17, 2006 15.28 15.30 15.10 15.25 11,477 -0.03(-0.20%)
Apr 13, 2006 15.45 15.45 15.10 15.28 23,083 -0.12(-0.78%)
Apr 12, 2006 15.60 15.60 15.10 15.40 15,592 -0.02(-0.13%)
Apr 11, 2006 15.58 15.58 15.35 15.42 10,068 -0.16(-1.03%)
Apr 10, 2006 15.62 15.69 15.58 15.58 7,991 -0.10(-0.64%)
Apr 07, 2006 15.74 15.74 15.55 15.68 12,341 +0.13(+0.84%)
Apr 06, 2006 15.70 15.75 15.46 15.55 14,359 -0.05(-0.32%)
Apr 05, 2006 15.85 15.85 15.36 15.60 10,135 -0.15(-0.95%)
Apr 04, 2006 15.95 15.95 15.75 15.75 18,687 -0.23(-1.44%)
Apr 03, 2006 15.95 15.98 15.91 15.98 6,100 -0.01(-0.06%)
Mar 31, 2006 15.89 15.99 15.87 15.99 17,883 +0.10(+0.63%)
Mar 30, 2006 15.90 15.90 15.85 15.89 7,135 +0.04(+0.25%)
Mar 29, 2006 15.90 15.95 15.82 15.85 13,800 -0.05(-0.31%)
Mar 28, 2006 15.85 15.90 15.85 15.90 3,485 -0.05(-0.31%)
Mar 27, 2006 15.97 15.97 15.85 15.95 2,310 +0.15(+0.95%)
Mar 24, 2006 15.97 16.05 15.75 15.80 21,614 -0.30(-1.86%)
Mar 21, 2006 16.15 16.15 16.02 16.10 6,327 +0.08(+0.50%)
Mar 20, 2006 16.05 16.14 16.00 16.02 14,167 -0.08(-0.50%)
Mar 17, 2006 16.05 16.10 16.05 16.10 3,348 -0.02(-0.12%)
Mar 16, 2006 16.06 16.12 16.00 16.12 26,745 +0.12(+0.75%)
Mar 15, 2006 16.15 16.15 15.95 16.00 16,115 -0.05(-0.31%)
Mar 14, 2006 16.20 16.35 16.05 16.05 14,903 -0.15(-0.93%)
Mar 13, 2006 16.30 16.42 16.20 16.20 3,465 -0.22(-1.34%)
Mar 10, 2006 16.40 16.42 16.25 16.42 8,191 +0.02(+0.12%)
Mar 09, 2006 16.34 16.47 16.28 16.40 9,425 +0.12(+0.74%)
Mar 08, 2006 16.28 16.28 16.28 16.28 3,340 -0.03(-0.18%)
Mar 07, 2006 16.35 16.43 16.22 16.31 13,080 +0.01(+0.06%)
Mar 06, 2006 16.19 16.37 16.30 16.30 15,300 +0.20(+1.24%)
Mar 03, 2006 16.02 16.19 16.02 16.10 14,727 +0.00(+0.00%)
Mar 02, 2006 15.87 16.10 15.87 16.10 25,135 +0.23(+1.45%)
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.