Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 6.67
0.00 (0.00%)
At close: Dec 5, 2025
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.71 | 6.65 | 6.67 | 6.67 | - | 170,879 |
| Dec 4, 2025 | 6.69 | 6.76 | 6.67 | 6.67 | 6.67 | -0.45% | 129,226 |
| Dec 3, 2025 | 6.66 | 6.73 | 6.66 | 6.70 | 6.70 | 0.15% | 118,866 |
| Dec 2, 2025 | 6.74 | 6.74 | 6.62 | 6.69 | 6.69 | -0.15% | 355,601 |
| Dec 1, 2025 | 6.81 | 6.81 | 6.67 | 6.70 | 6.70 | -1.76% | 218,784 |
| Nov 28, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | -1.02% | 83,628 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.87 | 6.89 | 6.83 | -0.29% | 141,470 |
| Nov 26, 2025 | 6.90 | 6.93 | 6.86 | 6.91 | 6.85 | 0.14% | 275,268 |
| Nov 25, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.84 | 2.07% | 275,331 |
| Nov 24, 2025 | 6.68 | 6.78 | 6.68 | 6.76 | 6.70 | 1.05% | 179,324 |
| Nov 21, 2025 | 6.59 | 6.69 | 6.57 | 6.69 | 6.63 | 1.21% | 155,082 |
| Nov 20, 2025 | 6.64 | 6.70 | 6.58 | 6.61 | 6.55 | - | 190,373 |
| Nov 19, 2025 | 6.69 | 6.71 | 6.60 | 6.61 | 6.55 | -1.34% | 462,234 |
| Nov 18, 2025 | 6.61 | 6.70 | 6.61 | 6.70 | 6.64 | 1.06% | 127,417 |
| Nov 17, 2025 | 6.68 | 6.76 | 6.61 | 6.63 | 6.57 | -1.34% | 228,598 |
| Nov 14, 2025 | 6.68 | 6.75 | 6.62 | 6.72 | 6.66 | 0.30% | 205,415 |
| Nov 13, 2025 | 6.82 | 6.86 | 6.69 | 6.70 | 6.64 | -1.62% | 338,071 |
| Nov 12, 2025 | 6.73 | 6.84 | 6.73 | 6.81 | 6.75 | 1.04% | 265,840 |
| Nov 11, 2025 | 6.75 | 6.77 | 6.68 | 6.74 | 6.68 | 0.45% | 171,391 |
| Nov 10, 2025 | 6.67 | 6.81 | 6.67 | 6.71 | 6.65 | 0.75% | 372,901 |
| Nov 7, 2025 | 6.53 | 6.67 | 6.52 | 6.66 | 6.60 | 2.15% | 364,405 |
| Nov 6, 2025 | 6.59 | 6.68 | 6.49 | 6.52 | 6.47 | -0.61% | 201,026 |
| Nov 5, 2025 | 6.43 | 6.57 | 6.40 | 6.56 | 6.51 | 2.98% | 392,642 |
| Nov 4, 2025 | 6.44 | 6.49 | 6.37 | 6.37 | 6.32 | -1.70% | 292,993 |
| Nov 3, 2025 | 6.62 | 6.62 | 6.31 | 6.48 | 6.43 | -2.41% | 790,428 |
| Oct 31, 2025 | 6.75 | 6.87 | 6.63 | 6.64 | 6.58 | -2.21% | 526,287 |
| Oct 30, 2025 | 7.14 | 7.19 | 6.63 | 6.79 | 6.68 | -4.63% | 1,130,968 |
| Oct 29, 2025 | 7.24 | 7.26 | 7.08 | 7.12 | 7.00 | -1.66% | 360,632 |
| Oct 28, 2025 | 7.29 | 7.32 | 7.22 | 7.24 | 7.12 | -0.14% | 129,875 |
| Oct 27, 2025 | 7.31 | 7.33 | 7.24 | 7.25 | 7.13 | -0.55% | 319,688 |
| Oct 24, 2025 | 7.22 | 7.31 | 7.22 | 7.29 | 7.17 | 1.11% | 158,095 |
| Oct 23, 2025 | 7.12 | 7.26 | 7.12 | 7.21 | 7.09 | 1.12% | 190,709 |
| Oct 22, 2025 | 7.14 | 7.16 | 7.10 | 7.13 | 7.01 | - | 144,807 |
| Oct 21, 2025 | 7.10 | 7.16 | 7.10 | 7.13 | 7.01 | 0.14% | 148,037 |
| Oct 20, 2025 | 7.13 | 7.17 | 7.10 | 7.12 | 7.00 | -0.28% | 202,696 |
| Oct 17, 2025 | 7.12 | 7.16 | 7.11 | 7.14 | 7.02 | -0.28% | 200,357 |
| Oct 16, 2025 | 7.33 | 7.36 | 7.16 | 7.16 | 7.04 | -2.19% | 157,851 |
| Oct 15, 2025 | 7.31 | 7.40 | 7.28 | 7.32 | 7.20 | 1.24% | 222,207 |
| Oct 14, 2025 | 7.13 | 7.28 | 7.13 | 7.23 | 7.11 | 1.26% | 207,105 |
| Oct 10, 2025 | 7.24 | 7.27 | 7.13 | 7.14 | 7.02 | -1.65% | 253,634 |
| Oct 9, 2025 | 7.34 | 7.36 | 7.24 | 7.26 | 7.14 | -1.49% | 334,474 |
| Oct 8, 2025 | 7.41 | 7.41 | 7.34 | 7.37 | 7.25 | -0.41% | 152,781 |
| Oct 7, 2025 | 7.46 | 7.47 | 7.39 | 7.40 | 7.28 | -1.20% | 281,442 |
| Oct 6, 2025 | 7.52 | 7.55 | 7.45 | 7.49 | 7.36 | -0.13% | 220,002 |
| Oct 3, 2025 | 7.47 | 7.52 | 7.46 | 7.50 | 7.37 | 0.40% | 84,238 |
| Oct 2, 2025 | 7.47 | 7.51 | 7.44 | 7.47 | 7.34 | - | 136,488 |
| Oct 1, 2025 | 7.49 | 7.51 | 7.45 | 7.47 | 7.34 | -0.13% | 202,429 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.43 | 7.48 | 7.35 | -1.06% | 229,749 |
| Sep 29, 2025 | 7.59 | 7.61 | 7.54 | 7.56 | 7.43 | -0.40% | 131,416 |
| Sep 26, 2025 | 7.58 | 7.62 | 7.58 | 7.59 | 7.41 | -0.13% | 171,186 |