Timbercreek Financial Corp. (TSX:TF)
Canada
· Delayed Price · Currency is CAD 6.61
-0.04 (-0.60%)
Mar 28, 2025, 4:00 PM EST
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.67 | 6.68 | 6.60 | 6.61 | 6.61 | -0.60% | 204,544 |
| Mar 27, 2025 | 6.68 | 6.71 | 6.64 | 6.65 | 6.65 | -0.45% | 159,047 |
| Mar 26, 2025 | 6.65 | 6.70 | 6.61 | 6.68 | 6.68 | 0.45% | 159,600 |
| Mar 25, 2025 | 6.65 | 6.69 | 6.62 | 6.65 | 6.65 | -0.15% | 137,900 |
| Mar 24, 2025 | 6.64 | 6.69 | 6.64 | 6.66 | 6.66 | 1.06% | 134,800 |
| Mar 21, 2025 | 6.60 | 6.63 | 6.53 | 6.59 | 6.59 | -0.60% | 207,300 |
| Mar 20, 2025 | 6.58 | 6.65 | 6.58 | 6.63 | 6.63 | 0.30% | 87,743 |
| Mar 19, 2025 | 6.56 | 6.67 | 6.56 | 6.61 | 6.61 | 0.76% | 141,647 |
| Mar 18, 2025 | 6.57 | 6.59 | 6.52 | 6.56 | 6.56 | -0.30% | 148,422 |
| Mar 17, 2025 | 6.52 | 6.62 | 6.52 | 6.58 | 6.58 | 1.08% | 245,300 |
| Mar 14, 2025 | 6.44 | 6.56 | 6.44 | 6.51 | 6.51 | 1.09% | 243,400 |
| Mar 13, 2025 | 6.47 | 6.51 | 6.42 | 6.44 | 6.44 | -0.16% | 167,225 |
| Mar 12, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.45 | - | 167,734 |
| Mar 11, 2025 | 6.51 | 6.52 | 6.39 | 6.45 | 6.45 | -1.07% | 263,500 |
| Mar 10, 2025 | 6.58 | 6.62 | 6.49 | 6.52 | 6.52 | -1.81% | 259,100 |
| Mar 7, 2025 | 6.56 | 6.67 | 6.50 | 6.64 | 6.64 | 1.37% | 131,600 |
| Mar 6, 2025 | 6.60 | 6.62 | 6.51 | 6.55 | 6.55 | -1.36% | 247,222 |
| Mar 5, 2025 | 6.53 | 6.64 | 6.51 | 6.64 | 6.64 | 1.53% | 190,910 |
| Mar 4, 2025 | 6.55 | 6.62 | 6.46 | 6.54 | 6.54 | -1.21% | 435,300 |
| Mar 3, 2025 | 6.70 | 6.81 | 6.60 | 6.62 | 6.62 | -1.19% | 263,600 |
| Feb 28, 2025 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | -0.45% | 2,410,900 |
| Feb 27, 2025 | 6.89 | 6.90 | 6.73 | 6.73 | 6.67 | -2.32% | 361,039 |
| Feb 26, 2025 | 6.82 | 7.00 | 6.79 | 6.89 | 6.83 | 1.62% | 395,100 |
| Feb 25, 2025 | 6.68 | 6.80 | 6.62 | 6.78 | 6.72 | 1.19% | 221,920 |
| Feb 24, 2025 | 6.67 | 6.75 | 6.66 | 6.70 | 6.64 | 0.45% | 137,000 |
| Feb 21, 2025 | 6.70 | 6.74 | 6.65 | 6.67 | 6.61 | -0.45% | 310,522 |
| Feb 20, 2025 | 6.70 | 6.72 | 6.63 | 6.70 | 6.64 | - | 214,800 |
| Feb 19, 2025 | 6.74 | 6.74 | 6.64 | 6.70 | 6.64 | -0.45% | 364,742 |
| Feb 18, 2025 | 6.82 | 6.82 | 6.72 | 6.73 | 6.67 | -0.88% | 322,800 |
| Feb 14, 2025 | 6.85 | 6.88 | 6.78 | 6.79 | 6.73 | -0.15% | 191,300 |
| Feb 13, 2025 | 6.78 | 6.83 | 6.74 | 6.80 | 6.74 | 0.74% | 181,000 |
| Feb 12, 2025 | 6.80 | 6.80 | 6.72 | 6.75 | 6.69 | -0.88% | 497,734 |
| Feb 11, 2025 | 6.85 | 6.85 | 6.74 | 6.81 | 6.75 | -0.73% | 169,708 |
| Feb 10, 2025 | 6.89 | 6.96 | 6.86 | 6.86 | 6.80 | -0.58% | 283,141 |
| Feb 7, 2025 | 6.96 | 6.98 | 6.88 | 6.90 | 6.84 | 0.15% | 158,244 |
| Feb 6, 2025 | 6.90 | 6.94 | 6.88 | 6.89 | 6.83 | - | 101,700 |
| Feb 5, 2025 | 6.80 | 6.90 | 6.79 | 6.89 | 6.83 | 1.47% | 87,104 |
| Feb 4, 2025 | 6.75 | 6.84 | 6.69 | 6.79 | 6.73 | 1.19% | 147,700 |
| Feb 3, 2025 | 6.62 | 6.75 | 6.54 | 6.71 | 6.65 | -3.03% | 315,719 |
| Jan 31, 2025 | 7.04 | 7.04 | 6.88 | 6.92 | 6.86 | -1.98% | 264,600 |
| Jan 30, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 6.94 | -0.28% | 296,749 |
| Jan 29, 2025 | 7.12 | 7.21 | 7.03 | 7.08 | 6.96 | -0.84% | 277,208 |
| Jan 28, 2025 | 7.07 | 7.14 | 7.07 | 7.14 | 7.08 | 0.42% | 161,400 |
| Jan 27, 2025 | 7.06 | 7.13 | 7.06 | 7.11 | 7.05 | - | 164,144 |
| Jan 24, 2025 | 7.04 | 7.11 | 7.03 | 7.11 | 7.05 | 0.85% | 114,438 |
| Jan 23, 2025 | 7.07 | 7.07 | 7.02 | 7.05 | 6.99 | -0.70% | 169,800 |
| Jan 22, 2025 | 7.08 | 7.10 | 7.03 | 7.10 | 7.04 | 0.85% | 127,728 |
| Jan 21, 2025 | 7.05 | 7.09 | 7.01 | 7.04 | 6.98 | -0.14% | 116,100 |
| Jan 20, 2025 | 7.03 | 7.07 | 6.88 | 7.05 | 6.99 | - | 164,005 |
| Jan 17, 2025 | 7.10 | 7.13 | 7.03 | 7.05 | 6.99 | -0.42% | 136,832 |