Tier One Capital Limited Partnership (CSE:TLP.UN)
Canada · Delayed Price · Currency is CAD 2.060
-0.040 (-1.90%)
Aug 1, 2025, 9:30 AM EDT
CSE:TLP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.10 | 1.80 | 2.00 | - | -4.76% | 7,721 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.10 | 2.10 | - | -10.64% | 6,600 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | 200 |
| Jul 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 4.44% | 424 |
| Jul 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | -3.85% | 507 |
| Jul 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1.74% | 425 |
| Jul 24, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | - | -2.13% | 833 |
| Jul 23, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | - | 4.44% | 499 |
| Jul 22, 2025 | 2.21 | 2.26 | 2.21 | 2.25 | - | - | 1,289 |
| Jul 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | -2.17% | 421 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Jul 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Jul 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Jul 15, 2025 | 2.20 | 2.30 | 2.11 | 2.30 | - | - | 4,731 |
| Jul 14, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | - | 1.77% | 1,977 |
| Jul 11, 2025 | 2.27 | 2.27 | 2.25 | 2.26 | - | -1.31% | 848 |
| Jul 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | - | - |
| Jul 9, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | 4.09% | 143 |
| Jul 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -0.45% | 2,742 |
| Jul 7, 2025 | 2.19 | 2.36 | 2.19 | 2.21 | - | 4.74% | 737 |
| Jul 4, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | - | - |
| Jul 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | - | - |
| Jul 2, 2025 | 2.23 | 2.23 | 2.11 | 2.11 | - | -7.86% | 1,600 |
| Jun 30, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | - | 1,691 |
| Jun 27, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | - | - |
| Jun 26, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | - | - | 900 |
| Jun 25, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | - | 4,301 |
| Jun 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | - | - |
| Jun 23, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | - | -3.78% | 2,034 |
| Jun 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 160 |
| Jun 19, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | - | 8.18% | 364 |
| Jun 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jun 17, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | - | -7.56% | 849 |
| Jun 16, 2025 | 2.23 | 2.38 | 2.23 | 2.38 | - | 9.17% | 781 |
| Jun 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jun 12, 2025 | 2.26 | 2.26 | 2.16 | 2.18 | - | -3.54% | 2,000 |
| Jun 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 0.44% | 600 |
| Jun 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | - | - |
| Jun 9, 2025 | 2.33 | 2.33 | 2.25 | 2.25 | - | -4.66% | 780 |
| Jun 6, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | 7.27% | 135 |
| Jun 5, 2025 | 2.20 | 2.25 | 2.20 | 2.20 | - | - | 1,550 |
| Jun 4, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | - | 0.46% | 600 |
| Jun 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 3.79% | 500 |
| Jun 2, 2025 | 2.10 | 2.15 | 2.10 | 2.11 | - | 0.48% | 3,114 |
| May 30, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | - | -2.33% | 700 |
| May 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -1.38% | 100 |
| May 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| May 27, 2025 | 2.04 | 2.18 | 2.04 | 2.18 | - | 2.83% | 1,781 |
| May 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | 123 |
| May 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -4.55% | 200 |