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, 2012 8.410 8.700 8.410 8.680 1,600 +0.28(+3.33%)
May 30, 2012 8.440 8.440 8.390 8.400 1,850 -0.08(-0.94%)
May 29, 2012 8.480 8.480 8.480 8.480 100 +0.03(+0.36%)
May 28, 2012 8.450 8.450 8.450 8.450 177 +0.08(+0.96%)
May 25, 2012 8.370 8.370 8.370 8.370 190 +0.00(+0.00%)
May 24, 2012 8.370 8.370 8.370 8.370 1,550 -0.05(-0.59%)
May 23, 2012 8.440 8.440 8.420 8.420 3,400 +0.00(+0.00%)
May 22, 2012 8.380 8.420 8.380 8.420 7,600 +0.06(+0.72%)
May 18, 2012 8.360 8.360 8.360 0 +0.00(+0.00%)
May 17, 2012 8.500 8.500 8.360 8.360 4,520 -0.15(-1.76%)
May 16, 2012 8.510 8.530 8.510 8.510 1,365 +0.00(+0.00%)
May 15, 2012 8.510 8.540 8.510 8.510 3,265 +0.01(+0.12%)
May 14, 2012 8.680 8.680 8.490 8.500 3,980 -0.17(-1.96%)
May 11, 2012 8.640 8.680 8.640 8.670 3,509 +0.02(+0.23%)
May 10, 2012 8.690 8.690 8.650 8.650 635 +0.02(+0.23%)
May 09, 2012 8.660 8.680 8.610 8.630 6,353 -0.11(-1.26%)
May 08, 2012 8.750 8.750 8.740 8.740 783 -0.06(-0.68%)
May 07, 2012 8.850 8.850 8.770 8.800 4,100 -0.05(-0.56%)
May 04, 2012 8.900 9.190 8.750 8.850 1,886 -0.06(-0.67%)
May 03, 2012 9.010 9.010 8.910 8.910 4,129 -0.10(-1.11%)
May 02, 2012 9.230 9.230 9.010 9.010 6,205 -0.19(-2.07%)
May 01, 2012 9.200 9.200 9.200 9.200 2,900 +0.05(+0.55%)
Apr 30, 2012 9.080 9.150 9.080 9.150 1,200 +0.08(+0.88%)
Apr 27, 2012 9.100 9.110 9.070 9.070 900 +0.02(+0.22%)
Apr 26, 2012 9.100 9.100 9.030 9.050 2,200 +0.03(+0.33%)
Apr 25, 2012 9.040 9.040 9.010 9.020 2,067 -0.02(-0.22%)
Apr 24, 2012 9.000 9.040 9.000 9.040 3,700 +0.07(+0.78%)
Apr 23, 2012 8.710 9.000 8.710 8.970 1,300 -0.07(-0.77%)
Apr 20, 2012 9.070 9.070 9.040 9.040 7,460 +0.00(+0.00%)
Apr 19, 2012 9.070 9.070 9.030 9.040 9,054 +0.01(+0.11%)
Apr 18, 2012 9.030 9.030 9.030 0 +0.00(+0.00%)
Apr 17, 2012 8.980 9.050 8.980 9.030 1,400 +0.06(+0.67%)
Apr 16, 2012 8.970 8.970 8.970 8.970 200 +0.11(+1.24%)
Apr 13, 2012 8.930 8.930 8.860 8.860 1,134 -0.22(-2.42%)
Apr 12, 2012 8.900 9.080 8.900 9.080 1,840 +0.23(+2.60%)
Apr 11, 2012 8.880 9.200 8.850 8.850 10,200 +0.04(+0.45%)
Apr 10, 2012 8.940 8.940 8.810 8.810 2,650 -0.19(-2.11%)
Apr 09, 2012 9.000 9.100 8.990 9.000 936 -0.04(-0.44%)
Apr 05, 2012 9.040 9.040 9.040 9.040 314 -0.09(-0.99%)
Apr 04, 2012 9.060 9.130 9.050 9.130 4,294 +0.07(+0.77%)
Apr 03, 2012 9.110 9.110 9.050 9.060 2,675 -0.01(-0.11%)
Apr 02, 2012 9.120 9.150 9.070 9.070 2,404 +0.00(+0.00%)
Mar 30, 2012 9.100 9.140 9.070 9.070 4,090 +0.03(+0.33%)
Mar 29, 2012 9.040 9.040 9.030 9.040 1,000 -0.04(-0.44%)
Mar 28, 2012 9.120 9.120 9.080 9.080 6,500 -0.04(-0.44%)
Mar 27, 2012 9.200 9.210 9.120 9.120 7,165 -0.01(-0.11%)
Mar 26, 2012 8.980 9.140 8.980 9.130 3,567 +0.07(+0.77%)
Mar 23, 2012 9.060 9.060 9.060 9.060 100 +0.01(+0.11%)
Mar 22, 2012 9.050 9.050 9.050 9.050 700 +0.00(+0.00%)
Mar 21, 2012 9.050 9.050 9.050 9.050 400 +0.00(+0.00%)
Mar 20, 2012 9.050 9.050 9.050 9.050 5,940 +0.00(+0.00%)
Mar 19, 2012 8.850 9.050 8.850 9.050 6,383 +0.10(+1.12%)
Mar 16, 2012 8.960 8.980 8.950 8.950 3,600 +0.11(+1.24%)
Mar 15, 2012 8.900 8.900 8.840 8.840 650 +0.05(+0.57%)
Mar 14, 2012 8.820 8.820 8.790 8.790 1,350 +0.00(+0.00%)
Mar 13, 2012 8.690 8.790 8.660 8.790 10,270 -0.09(-1.01%)
Mar 12, 2012 8.880 8.880 8.880 8.880 1,100 +0.03(+0.34%)
Mar 09, 2012 8.870 8.870 8.850 8.850 1,040 -0.05(-0.56%)
Mar 08, 2012 8.800 8.900 8.800 8.900 1,165 +0.15(+1.71%)
Mar 07, 2012 8.800 8.800 8.740 8.750 2,810 -0.04(-0.46%)
Mar 06, 2012 8.890 8.890 8.790 8.790 1,220 -0.11(-1.24%)
Mar 05, 2012 8.900 8.900 8.900 8.900 149 -0.05(-0.56%)
Mar 02, 2012 8.950 8.950 8.950 8.950 100 +0.03(+0.34%)
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.