Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 7.73
+0.03 (0.39%)
Aug 27, 2025, 3:32 PM EDT
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.70 | 7.74 | 7.68 | 7.73 | 7.73 | 0.39% | 169,426 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.64 | 7.70 | 7.70 | 0.65% | 184,300 |
| Aug 25, 2025 | 7.70 | 7.73 | 7.65 | 7.65 | 7.65 | -0.65% | 118,118 |
| Aug 22, 2025 | 7.69 | 7.72 | 7.67 | 7.70 | 7.70 | 0.39% | 151,539 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.64 | 7.67 | 7.67 | - | 110,400 |
| Aug 20, 2025 | 7.67 | 7.68 | 7.63 | 7.67 | 7.67 | 0.13% | 152,942 |
| Aug 19, 2025 | 7.66 | 7.70 | 7.66 | 7.66 | 7.66 | -0.39% | 154,503 |
| Aug 18, 2025 | 7.69 | 7.69 | 7.65 | 7.69 | 7.69 | 0.26% | 128,600 |
| Aug 15, 2025 | 7.70 | 7.72 | 7.66 | 7.67 | 7.67 | -0.13% | 164,101 |
| Aug 14, 2025 | 7.71 | 7.71 | 7.66 | 7.68 | 7.68 | 0.13% | 111,500 |
| Aug 13, 2025 | 7.69 | 7.71 | 7.66 | 7.67 | 7.67 | - | 90,900 |
| Aug 12, 2025 | 7.64 | 7.70 | 7.64 | 7.67 | 7.67 | 0.39% | 98,902 |
| Aug 11, 2025 | 7.69 | 7.70 | 7.63 | 7.64 | 7.64 | - | 110,700 |
| Aug 8, 2025 | 7.61 | 7.67 | 7.61 | 7.64 | 7.64 | 0.26% | 92,711 |
| Aug 7, 2025 | 7.60 | 7.67 | 7.60 | 7.62 | 7.62 | 0.66% | 109,522 |
| Aug 6, 2025 | 7.70 | 7.71 | 7.56 | 7.57 | 7.57 | -0.79% | 210,500 |
| Aug 5, 2025 | 7.62 | 7.72 | 7.62 | 7.63 | 7.63 | - | 137,100 |
| Aug 1, 2025 | 7.71 | 7.71 | 7.60 | 7.63 | 7.63 | -1.29% | 265,700 |
| Jul 31, 2025 | 7.73 | 7.98 | 7.73 | 7.73 | 7.73 | 0.13% | 568,243 |
| Jul 30, 2025 | 7.83 | 7.87 | 7.71 | 7.72 | 7.66 | -0.90% | 282,608 |
| Jul 29, 2025 | 7.75 | 7.85 | 7.75 | 7.79 | 7.73 | 0.52% | 167,200 |
| Jul 28, 2025 | 7.78 | 7.81 | 7.73 | 7.75 | 7.69 | -0.51% | 158,000 |
| Jul 25, 2025 | 7.84 | 7.84 | 7.75 | 7.79 | 7.73 | -0.26% | 271,400 |
| Jul 24, 2025 | 7.80 | 7.83 | 7.78 | 7.81 | 7.75 | - | 200,800 |
| Jul 23, 2025 | 7.84 | 7.84 | 7.80 | 7.81 | 7.75 | -0.13% | 173,500 |
| Jul 22, 2025 | 7.82 | 7.84 | 7.78 | 7.82 | 7.76 | 0.26% | 251,500 |
| Jul 21, 2025 | 7.78 | 7.80 | 7.76 | 7.80 | 7.74 | 0.26% | 165,600 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.76 | 7.78 | 7.72 | -0.13% | 148,500 |
| Jul 17, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | 7.73 | -0.13% | 239,900 |
| Jul 16, 2025 | 7.79 | 7.81 | 7.75 | 7.80 | 7.74 | 0.65% | 179,228 |
| Jul 15, 2025 | 7.82 | 7.84 | 7.75 | 7.75 | 7.69 | -0.77% | 213,041 |
| Jul 14, 2025 | 7.69 | 7.82 | 7.66 | 7.81 | 7.75 | 2.09% | 225,400 |
| Jul 11, 2025 | 7.60 | 7.72 | 7.60 | 7.65 | 7.59 | 0.13% | 179,433 |
| Jul 10, 2025 | 7.60 | 7.73 | 7.59 | 7.64 | 7.58 | 0.39% | 172,900 |
| Jul 9, 2025 | 7.58 | 7.64 | 7.58 | 7.61 | 7.55 | 0.26% | 145,005 |
| Jul 8, 2025 | 7.64 | 7.64 | 7.58 | 7.59 | 7.53 | -0.13% | 91,900 |
| Jul 7, 2025 | 7.63 | 7.64 | 7.55 | 7.60 | 7.54 | -0.52% | 114,103 |
| Jul 4, 2025 | 7.64 | 7.64 | 7.60 | 7.64 | 7.58 | 0.53% | 50,000 |
| Jul 3, 2025 | 7.64 | 7.67 | 7.58 | 7.60 | 7.54 | -0.52% | 123,600 |
| Jul 2, 2025 | 7.60 | 7.65 | 7.57 | 7.64 | 7.58 | 0.53% | 128,913 |
| Jun 30, 2025 | 7.65 | 7.65 | 7.58 | 7.60 | 7.60 | -0.65% | 70,800 |
| Jun 27, 2025 | 7.68 | 7.73 | 7.62 | 7.65 | 7.59 | -0.26% | 219,700 |
| Jun 26, 2025 | 7.65 | 7.67 | 7.60 | 7.67 | 7.61 | 0.52% | 92,500 |
| Jun 25, 2025 | 7.71 | 7.71 | 7.60 | 7.63 | 7.57 | -0.65% | 132,722 |
| Jun 24, 2025 | 7.60 | 7.68 | 7.59 | 7.68 | 7.62 | 1.59% | 196,535 |
| Jun 23, 2025 | 7.55 | 7.60 | 7.51 | 7.56 | 7.50 | 0.40% | 115,600 |
| Jun 20, 2025 | 7.58 | 7.59 | 7.52 | 7.53 | 7.47 | 0.27% | 232,029 |
| Jun 19, 2025 | 7.51 | 7.55 | 7.50 | 7.51 | 7.45 | - | 200,717 |
| Jun 18, 2025 | 7.51 | 7.55 | 7.48 | 7.51 | 7.45 | - | 186,604 |
| Jun 17, 2025 | 7.51 | 7.53 | 7.48 | 7.51 | 7.45 | - | 102,500 |