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, 2007 15.50 15.58 15.38 15.40 7,654 -0.15(-0.96%)
May 30, 2007 15.45 15.60 15.38 15.55 88,780 +0.02(+0.13%)
May 29, 2007 15.66 15.66 15.53 15.53 22,340 -0.07(-0.45%)
May 25, 2007 15.35 15.60 15.35 15.60 17,294 +0.22(+1.43%)
May 24, 2007 15.40 15.50 15.36 15.38 9,380 -0.01(-0.06%)
May 23, 2007 15.25 15.45 15.25 15.39 13,404 +0.14(+0.92%)
May 22, 2007 15.25 15.30 15.25 15.25 15,411 -0.05(-0.33%)
May 21, 2007 15.35 15.35 15.26 15.30 15,590 +0.00(+0.00%)
May 18, 2007 15.35 15.35 15.26 15.30 15,590 -0.10(-0.65%)
May 17, 2007 15.36 15.49 15.36 15.40 15,612 -0.03(-0.19%)
May 16, 2007 15.31 15.43 15.31 15.43 22,792 +0.06(+0.39%)
May 15, 2007 15.30 15.37 15.30 15.37 13,439 +0.12(+0.79%)
May 14, 2007 15.20 15.30 15.20 15.25 5,460 +0.15(+0.99%)
May 11, 2007 15.09 15.20 15.08 15.10 7,749 -0.05(-0.33%)
May 10, 2007 15.11 15.15 15.10 15.15 4,291 +0.04(+0.26%)
May 09, 2007 15.15 15.18 15.10 15.11 13,773 -0.02(-0.13%)
May 08, 2007 15.10 15.20 15.05 15.13 11,657 -0.17(-1.11%)
May 07, 2007 15.05 15.30 15.01 15.30 30,554 +0.25(+1.66%)
May 04, 2007 15.17 15.19 15.05 15.05 7,180 +0.02(+0.13%)
May 03, 2007 15.30 15.32 15.02 15.03 11,101 -0.12(-0.79%)
May 02, 2007 15.10 15.20 15.10 15.15 7,115 +0.05(+0.33%)
May 01, 2007 15.23 15.35 14.99 15.10 24,786 -0.10(-0.66%)
Apr 30, 2007 15.05 15.20 15.05 15.20 23,711 -0.03(-0.20%)
Apr 27, 2007 15.33 15.35 15.23 15.23 16,825 -0.12(-0.78%)
Apr 26, 2007 15.43 15.46 15.31 15.35 19,800 -0.08(-0.52%)
Apr 25, 2007 15.37 15.43 15.37 15.43 21,062 +0.11(+0.72%)
Apr 24, 2007 15.20 15.36 15.15 15.32 19,832 -0.03(-0.20%)
Apr 23, 2007 15.31 15.39 15.25 15.35 32,778 +0.03(+0.20%)
Apr 20, 2007 15.40 15.41 15.31 15.32 15,740 -0.08(-0.52%)
Apr 19, 2007 15.48 15.48 15.40 15.40 11,457 -0.08(-0.52%)
Apr 18, 2007 15.38 15.50 15.38 15.48 28,625 +0.11(+0.72%)
Apr 17, 2007 15.34 15.43 15.34 15.37 13,576 -0.12(-0.77%)
Apr 16, 2007 15.40 15.49 15.37 15.49 4,163 +0.06(+0.39%)
Apr 13, 2007 15.38 15.43 15.36 15.43 7,720 -0.02(-0.13%)
Apr 12, 2007 15.26 15.45 15.26 15.45 3,830 +0.11(+0.72%)
Apr 11, 2007 15.35 15.40 15.30 15.34 6,779 -0.01(-0.07%)
Apr 10, 2007 15.43 15.43 15.35 15.35 3,690 -0.05(-0.32%)
Apr 09, 2007 15.40 15.40 15.35 15.40 12,518 +0.03(+0.20%)
Apr 05, 2007 15.45 15.50 15.37 15.37 22,736 -0.11(-0.71%)
Apr 04, 2007 15.40 15.59 15.39 15.48 10,272 -0.10(-0.64%)
Apr 03, 2007 15.30 15.58 15.21 15.58 27,855 +0.27(+1.76%)
Apr 02, 2007 15.40 15.40 15.21 15.31 9,945 -0.09(-0.58%)
Mar 30, 2007 15.55 15.55 15.40 15.40 7,170 -0.10(-0.65%)
Mar 29, 2007 15.50 15.55 15.40 15.50 7,120 -0.15(-0.96%)
Mar 28, 2007 15.49 15.65 15.48 15.65 21,360 +0.08(+0.51%)
Mar 27, 2007 15.52 15.57 15.49 15.57 13,182 +0.05(+0.32%)
Mar 26, 2007 15.50 15.70 15.50 15.52 11,360 +0.05(+0.32%)
Mar 23, 2007 15.55 15.57 15.47 15.47 12,535 -0.13(-0.83%)
Mar 22, 2007 15.50 15.60 15.45 15.60 12,662 +0.10(+0.65%)
Mar 21, 2007 15.28 15.50 15.28 15.50 13,270 +0.15(+0.98%)
Mar 20, 2007 15.20 15.35 15.20 15.35 12,560 +0.10(+0.66%)
Mar 19, 2007 15.14 15.25 15.11 15.25 19,598 +0.08(+0.53%)
Mar 16, 2007 15.25 15.25 15.15 15.17 34,480 -0.21(-1.37%)
Mar 15, 2007 15.22 15.38 15.22 15.38 11,225 +0.20(+1.32%)
Mar 14, 2007 15.29 15.32 15.18 15.18 15,444 -0.10(-0.65%)
Mar 13, 2007 15.31 15.40 15.28 15.28 17,525 -0.17(-1.10%)
Mar 12, 2007 15.47 15.50 15.36 15.45 9,147 +0.00(+0.00%)
Mar 09, 2007 15.45 15.50 15.45 15.45 3,900 +0.01(+0.06%)
Mar 08, 2007 15.40 15.44 15.37 15.44 5,550 +0.04(+0.26%)
Mar 07, 2007 15.32 15.45 15.32 15.40 11,765 +0.08(+0.52%)
Mar 06, 2007 15.25 15.45 15.25 15.32 11,762 +0.05(+0.33%)
Mar 05, 2007 15.18 15.27 15.16 15.27 26,485 +0.01(+0.07%)
Mar 02, 2007 15.27 15.27 15.21 15.26 9,278 +0.04(+0.26%)
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.