Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 7.16
+0.01 (0.14%)
At close: Jan 28, 2026
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.17 | 7.19 | 7.13 | 7.16 | 7.16 | 0.14% | 143,126 |
| Jan 27, 2026 | 7.13 | 7.17 | 7.10 | 7.15 | 7.15 | 0.42% | 127,471 |
| Jan 26, 2026 | 7.12 | 7.15 | 7.07 | 7.12 | 7.12 | -0.14% | 148,327 |
| Jan 23, 2026 | 7.16 | 7.16 | 7.11 | 7.13 | 7.13 | -0.28% | 158,024 |
| Jan 22, 2026 | 7.11 | 7.17 | 7.11 | 7.15 | 7.15 | 0.56% | 126,990 |
| Jan 21, 2026 | 7.10 | 7.18 | 7.08 | 7.11 | 7.11 | 0.14% | 143,285 |
| Jan 20, 2026 | 7.15 | 7.16 | 7.07 | 7.10 | 7.10 | -0.98% | 253,546 |
| Jan 19, 2026 | 7.20 | 7.21 | 7.15 | 7.17 | 7.17 | -0.14% | 116,387 |
| Jan 16, 2026 | 7.14 | 7.22 | 7.12 | 7.18 | 7.18 | 0.42% | 225,246 |
| Jan 15, 2026 | 7.10 | 7.19 | 7.06 | 7.15 | 7.15 | 1.13% | 224,302 |
| Jan 14, 2026 | 7.09 | 7.11 | 7.04 | 7.07 | 7.07 | -0.28% | 151,664 |
| Jan 13, 2026 | 7.11 | 7.15 | 7.09 | 7.09 | 7.09 | 0.14% | 180,578 |
| Jan 12, 2026 | 7.05 | 7.08 | 7.02 | 7.08 | 7.08 | 0.14% | 165,171 |
| Jan 9, 2026 | 7.06 | 7.09 | 7.04 | 7.07 | 7.07 | 0.57% | 128,537 |
| Jan 8, 2026 | 6.99 | 7.06 | 6.95 | 7.03 | 7.03 | 0.57% | 103,818 |
| Jan 7, 2026 | 7.05 | 7.07 | 6.97 | 6.99 | 6.99 | -1.13% | 234,242 |
| Jan 6, 2026 | 7.01 | 7.11 | 7.00 | 7.07 | 7.07 | 1.73% | 195,758 |
| Jan 5, 2026 | 6.91 | 7.03 | 6.91 | 6.95 | 6.95 | 0.58% | 154,682 |
| Jan 2, 2026 | 6.88 | 6.93 | 6.86 | 6.91 | 6.91 | 1.02% | 92,013 |
| Dec 31, 2025 | 6.84 | 6.88 | 6.82 | 6.84 | 6.84 | -1.16% | 131,032 |
| Dec 30, 2025 | 6.90 | 6.94 | 6.87 | 6.92 | 6.86 | 0.44% | 144,440 |
| Dec 29, 2025 | 6.82 | 6.91 | 6.82 | 6.89 | 6.83 | -0.14% | 170,108 |
| Dec 24, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.84 | - | 36,483 |
| Dec 23, 2025 | 6.87 | 6.95 | 6.86 | 6.90 | 6.84 | 0.29% | 151,775 |
| Dec 22, 2025 | 6.89 | 6.91 | 6.85 | 6.88 | 6.82 | -0.15% | 96,991 |
| Dec 19, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.83 | 0.29% | 112,890 |
| Dec 18, 2025 | 6.90 | 6.92 | 6.85 | 6.87 | 6.81 | -0.29% | 143,161 |
| Dec 17, 2025 | 6.94 | 6.96 | 6.87 | 6.89 | 6.83 | -0.58% | 138,726 |
| Dec 16, 2025 | 6.85 | 6.93 | 6.85 | 6.93 | 6.87 | 1.32% | 273,155 |
| Dec 15, 2025 | 6.81 | 6.89 | 6.79 | 6.84 | 6.78 | 0.44% | 154,097 |
| Dec 12, 2025 | 6.79 | 6.85 | 6.79 | 6.81 | 6.75 | 0.15% | 147,783 |
| Dec 11, 2025 | 6.79 | 6.86 | 6.79 | 6.80 | 6.74 | -0.29% | 138,985 |
| Dec 10, 2025 | 6.74 | 6.82 | 6.73 | 6.82 | 6.76 | 1.34% | 139,002 |
| Dec 9, 2025 | 6.61 | 6.75 | 6.61 | 6.73 | 6.67 | 1.66% | 178,449 |
| Dec 8, 2025 | 6.64 | 6.67 | 6.61 | 6.62 | 6.56 | -0.75% | 162,752 |
| Dec 5, 2025 | 6.67 | 6.71 | 6.65 | 6.67 | 6.61 | - | 170,879 |
| Dec 4, 2025 | 6.69 | 6.76 | 6.67 | 6.67 | 6.61 | -0.45% | 129,226 |
| Dec 3, 2025 | 6.66 | 6.73 | 6.66 | 6.70 | 6.64 | 0.15% | 118,866 |
| Dec 2, 2025 | 6.74 | 6.74 | 6.62 | 6.69 | 6.63 | -0.15% | 355,601 |
| Dec 1, 2025 | 6.81 | 6.81 | 6.67 | 6.70 | 6.64 | -1.76% | 218,784 |
| Nov 28, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.76 | -1.02% | 83,628 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.87 | 6.89 | 6.78 | -0.29% | 141,470 |
| Nov 26, 2025 | 6.90 | 6.93 | 6.86 | 6.91 | 6.80 | 0.14% | 275,268 |
| Nov 25, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.79 | 2.07% | 275,331 |
| Nov 24, 2025 | 6.68 | 6.78 | 6.68 | 6.76 | 6.65 | 1.05% | 179,324 |
| Nov 21, 2025 | 6.59 | 6.69 | 6.57 | 6.69 | 6.58 | 1.21% | 155,082 |
| Nov 20, 2025 | 6.64 | 6.70 | 6.58 | 6.61 | 6.50 | - | 190,373 |
| Nov 19, 2025 | 6.69 | 6.71 | 6.60 | 6.61 | 6.50 | -1.34% | 462,234 |
| Nov 18, 2025 | 6.61 | 6.70 | 6.61 | 6.70 | 6.59 | 1.06% | 127,417 |
| Nov 17, 2025 | 6.68 | 6.76 | 6.61 | 6.63 | 6.52 | -1.34% | 228,598 |