Tier One Capital Limited Partnership (CSE:TLP.UN)
Canada
· Delayed Price · Currency is CAD 2.180
0.00 (0.00%)
Jun 13, 2025, 9:30 AM EDT
CSE:TLP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| May 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| May 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 3,500 |
| May 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 100 |
| May 15, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | - | -2.22% | 400 |
| May 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | - | - |
| May 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2.27% | 3,048 |
| May 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| May 9, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | - | 6.80% | 3,211 |
| May 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 4.57% | 356 |
| May 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | - |
| May 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | - |
| May 5, 2025 | 2.18 | 2.18 | 1.97 | 1.97 | - | -10.05% | 816 |
| May 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | - | - |
| May 1, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.46% | 119 |
| Apr 30, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | - | 3.81% | 869 |
| Apr 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.48% | 724 |
| Apr 28, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | - | 7.18% | 882 |
| Apr 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Apr 24, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | - | -8.02% | 769 |
| Apr 23, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | - | -1.40% | 428 |
| Apr 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| Apr 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| Apr 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -10.04% | 135 |
| Apr 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | - | - |
| Apr 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | - | 150 |
| Apr 14, 2025 | 2.50 | 2.50 | 2.39 | 2.39 | - | 8.64% | 2,805 |
| Apr 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 200 |
| Apr 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -1.79% | 2,040 |
| Apr 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | - |
| Apr 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -0.44% | 619 |
| Apr 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | 6.64% | 1,023 |
| Apr 4, 2025 | 2.25 | 2.25 | 2.11 | 2.11 | - | -4.09% | 2,905 |