Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 6.61
0.00 (0.00%)
At close: Mar 12, 2026
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.61 | 6.63 | 6.56 | 6.61 | - | - | 107,970 |
| Mar 11, 2026 | 6.64 | 6.66 | 6.54 | 6.61 | 6.61 | -0.30% | 130,428 |
| Mar 10, 2026 | 6.68 | 6.70 | 6.60 | 6.63 | 6.63 | -0.75% | 167,180 |
| Mar 9, 2026 | 6.65 | 6.69 | 6.55 | 6.68 | 6.68 | -0.45% | 439,690 |
| Mar 6, 2026 | 6.76 | 6.78 | 6.69 | 6.71 | 6.71 | -1.03% | 185,768 |
| Mar 5, 2026 | 6.81 | 6.81 | 6.72 | 6.78 | 6.78 | -0.59% | 248,102 |
| Mar 4, 2026 | 6.70 | 6.90 | 6.70 | 6.82 | 6.82 | 1.64% | 620,070 |
| Mar 3, 2026 | 6.65 | 6.73 | 6.58 | 6.71 | 6.71 | 0.30% | 409,309 |
| Mar 2, 2026 | 6.72 | 6.73 | 6.65 | 6.69 | 6.69 | -1.04% | 339,747 |
| Feb 27, 2026 | 6.65 | 6.78 | 6.62 | 6.76 | 6.76 | 0.75% | 678,417 |
| Feb 26, 2026 | 7.19 | 7.19 | 6.58 | 6.71 | 6.65 | -7.58% | 1,592,006 |
| Feb 25, 2026 | 7.30 | 7.31 | 7.24 | 7.26 | 7.20 | -0.68% | 164,800 |
| Feb 24, 2026 | 7.30 | 7.34 | 7.28 | 7.31 | 7.25 | 0.55% | 153,503 |
| Feb 23, 2026 | 7.32 | 7.35 | 7.23 | 7.27 | 7.21 | -0.82% | 295,433 |
| Feb 20, 2026 | 7.31 | 7.36 | 7.29 | 7.33 | 7.27 | 0.14% | 196,067 |
| Feb 19, 2026 | 7.33 | 7.33 | 7.25 | 7.32 | 7.26 | 0.14% | 181,164 |
| Feb 18, 2026 | 7.20 | 7.32 | 7.20 | 7.31 | 7.25 | 1.53% | 331,370 |
| Feb 17, 2026 | 7.18 | 7.24 | 7.17 | 7.20 | 7.14 | 0.28% | 216,544 |
| Feb 13, 2026 | 7.10 | 7.19 | 7.08 | 7.18 | 7.12 | 1.70% | 197,046 |
| Feb 12, 2026 | 7.12 | 7.13 | 7.03 | 7.06 | 7.00 | -0.28% | 186,088 |
| Feb 11, 2026 | 7.12 | 7.13 | 7.07 | 7.08 | 7.02 | -0.70% | 175,302 |
| Feb 10, 2026 | 7.11 | 7.19 | 7.04 | 7.13 | 7.07 | - | 248,030 |
| Feb 9, 2026 | 7.13 | 7.17 | 7.09 | 7.13 | 7.07 | -0.28% | 133,577 |
| Feb 6, 2026 | 7.10 | 7.16 | 7.07 | 7.15 | 7.09 | 0.99% | 163,469 |
| Feb 5, 2026 | 7.12 | 7.13 | 7.04 | 7.08 | 7.02 | -0.70% | 142,468 |
| Feb 4, 2026 | 7.09 | 7.16 | 7.05 | 7.13 | 7.07 | 1.28% | 240,251 |
| Feb 3, 2026 | 7.06 | 7.10 | 7.00 | 7.04 | 6.98 | -0.28% | 126,149 |
| Feb 2, 2026 | 6.95 | 7.06 | 6.93 | 7.06 | 7.00 | 1.00% | 256,892 |
| Jan 30, 2026 | 7.15 | 7.17 | 6.96 | 6.99 | 6.93 | -2.24% | 528,704 |
| Jan 29, 2026 | 7.19 | 7.19 | 7.12 | 7.15 | 7.03 | -0.14% | 189,789 |
| Jan 28, 2026 | 7.17 | 7.19 | 7.13 | 7.16 | 7.04 | 0.14% | 143,126 |
| Jan 27, 2026 | 7.13 | 7.17 | 7.10 | 7.15 | 7.03 | 0.42% | 127,471 |
| Jan 26, 2026 | 7.12 | 7.15 | 7.07 | 7.12 | 7.00 | -0.14% | 148,327 |
| Jan 23, 2026 | 7.16 | 7.16 | 7.11 | 7.13 | 7.01 | -0.28% | 158,024 |
| Jan 22, 2026 | 7.11 | 7.17 | 7.11 | 7.15 | 7.03 | 0.56% | 126,990 |
| Jan 21, 2026 | 7.10 | 7.18 | 7.08 | 7.11 | 6.99 | 0.14% | 143,285 |
| Jan 20, 2026 | 7.15 | 7.16 | 7.07 | 7.10 | 6.98 | -0.98% | 253,546 |
| Jan 19, 2026 | 7.20 | 7.21 | 7.15 | 7.17 | 7.05 | -0.14% | 116,387 |
| Jan 16, 2026 | 7.14 | 7.22 | 7.12 | 7.18 | 7.06 | 0.42% | 225,246 |
| Jan 15, 2026 | 7.10 | 7.19 | 7.06 | 7.15 | 7.03 | 1.13% | 224,302 |
| Jan 14, 2026 | 7.09 | 7.11 | 7.04 | 7.07 | 6.95 | -0.28% | 151,664 |
| Jan 13, 2026 | 7.11 | 7.15 | 7.09 | 7.09 | 6.97 | 0.14% | 180,578 |
| Jan 12, 2026 | 7.05 | 7.08 | 7.02 | 7.08 | 6.96 | 0.14% | 165,171 |
| Jan 9, 2026 | 7.06 | 7.09 | 7.04 | 7.07 | 6.95 | 0.57% | 128,537 |
| Jan 8, 2026 | 6.99 | 7.06 | 6.95 | 7.03 | 6.91 | 0.57% | 103,818 |
| Jan 7, 2026 | 7.05 | 7.07 | 6.97 | 6.99 | 6.87 | -1.13% | 234,242 |
| Jan 6, 2026 | 7.01 | 7.11 | 7.00 | 7.07 | 6.95 | 1.73% | 195,726 |
| Jan 5, 2026 | 6.91 | 7.03 | 6.91 | 6.95 | 6.84 | 0.58% | 154,682 |
| Jan 2, 2026 | 6.88 | 6.93 | 6.86 | 6.91 | 6.80 | 1.02% | 92,013 |
| Dec 31, 2025 | 6.84 | 6.88 | 6.82 | 6.84 | 6.73 | -1.16% | 131,032 |