Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 7.63
-0.10 (-1.29%)
Aug 1, 2025, 4:00 PM EDT
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 7.50 | 7.56 | 7.48 | 7.51 | 7.45 | 0.81% | 174,900 |
| Jun 13, 2025 | 7.52 | 7.53 | 7.41 | 7.45 | 7.39 | -0.93% | 181,600 |
| Jun 12, 2025 | 7.36 | 7.56 | 7.36 | 7.52 | 7.46 | 1.35% | 189,100 |
| Jun 11, 2025 | 7.48 | 7.50 | 7.41 | 7.42 | 7.36 | -0.54% | 104,208 |
| Jun 10, 2025 | 7.43 | 7.48 | 7.42 | 7.46 | 7.40 | 0.40% | 102,219 |
| Jun 9, 2025 | 7.40 | 7.46 | 7.40 | 7.43 | 7.37 | 0.13% | 105,222 |
| Jun 6, 2025 | 7.37 | 7.43 | 7.34 | 7.42 | 7.36 | 1.09% | 107,507 |
| Jun 5, 2025 | 7.28 | 7.40 | 7.28 | 7.34 | 7.28 | - | 180,825 |
| Jun 4, 2025 | 7.32 | 7.37 | 7.29 | 7.34 | 7.28 | - | 113,900 |
| Jun 3, 2025 | 7.26 | 7.35 | 7.26 | 7.34 | 7.28 | 1.38% | 87,416 |
| Jun 2, 2025 | 7.30 | 7.36 | 7.04 | 7.24 | 7.18 | -1.50% | 186,447 |
| May 30, 2025 | 7.40 | 7.42 | 7.33 | 7.35 | 7.29 | -0.68% | 104,300 |
| May 29, 2025 | 7.42 | 7.44 | 7.38 | 7.40 | 7.28 | -0.13% | 124,415 |
| May 28, 2025 | 7.37 | 7.41 | 7.35 | 7.41 | 7.29 | 0.54% | 51,300 |
| May 27, 2025 | 7.44 | 7.45 | 7.35 | 7.37 | 7.25 | -0.27% | 82,000 |
| May 26, 2025 | 7.31 | 7.44 | 7.31 | 7.39 | 7.27 | 1.51% | 109,300 |
| May 23, 2025 | 7.23 | 7.28 | 7.20 | 7.28 | 7.16 | 0.83% | 114,438 |