Timbercreek Financial Corp. (TSX:TF)
Canada
· Delayed Price · Currency is CAD 6.95
-0.03 (-0.43%)
Apr 25, 2025, 4:00 PM EDT
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.95 | 6.99 | 6.89 | 6.95 | 6.95 | -0.43% | 79,803 |
| Apr 24, 2025 | 6.94 | 6.98 | 6.93 | 6.98 | 6.98 | 1.01% | 78,707 |
| Apr 23, 2025 | 6.73 | 6.98 | 6.73 | 6.91 | 6.91 | 3.60% | 219,223 |
| Apr 22, 2025 | 6.63 | 6.73 | 6.63 | 6.67 | 6.67 | 1.52% | 117,100 |
| Apr 21, 2025 | 6.63 | 6.63 | 6.48 | 6.57 | 6.57 | -0.90% | 81,440 |
| Apr 17, 2025 | 6.58 | 6.67 | 6.58 | 6.63 | 6.63 | 0.45% | 152,800 |
| Apr 16, 2025 | 6.62 | 6.62 | 6.54 | 6.60 | 6.60 | - | 100,500 |
| Apr 15, 2025 | 6.48 | 6.66 | 6.48 | 6.60 | 6.60 | 1.23% | 132,900 |
| Apr 14, 2025 | 6.45 | 6.54 | 6.35 | 6.52 | 6.52 | 2.03% | 126,735 |
| Apr 11, 2025 | 6.37 | 6.42 | 6.30 | 6.39 | 6.39 | 1.27% | 141,849 |
| Apr 10, 2025 | 6.49 | 6.49 | 6.23 | 6.31 | 6.31 | -2.62% | 263,600 |
| Apr 9, 2025 | 6.08 | 6.56 | 6.08 | 6.48 | 6.48 | 5.88% | 417,300 |
| Apr 8, 2025 | 6.18 | 6.35 | 6.09 | 6.12 | 6.12 | 1.16% | 319,500 |
| Apr 7, 2025 | 6.04 | 6.25 | 5.91 | 6.05 | 6.05 | -1.79% | 408,229 |
| Apr 4, 2025 | 6.38 | 6.38 | 6.14 | 6.16 | 6.16 | -3.75% | 527,700 |
| Apr 3, 2025 | 6.47 | 6.49 | 6.31 | 6.40 | 6.40 | -1.23% | 428,721 |
| Apr 2, 2025 | 6.52 | 6.52 | 6.46 | 6.48 | 6.48 | -0.92% | 218,900 |
| Apr 1, 2025 | 6.53 | 6.60 | 6.52 | 6.54 | 6.54 | -0.15% | 185,436 |
| Mar 31, 2025 | 6.61 | 6.61 | 6.52 | 6.55 | 6.55 | -0.91% | 184,700 |
| Mar 28, 2025 | 6.67 | 6.68 | 6.60 | 6.61 | 6.55 | -0.60% | 204,544 |
| Mar 27, 2025 | 6.68 | 6.71 | 6.64 | 6.65 | 6.59 | -0.45% | 159,047 |
| Mar 26, 2025 | 6.65 | 6.70 | 6.61 | 6.68 | 6.62 | 0.45% | 159,600 |
| Mar 25, 2025 | 6.65 | 6.69 | 6.62 | 6.65 | 6.59 | -0.15% | 137,900 |
| Mar 24, 2025 | 6.64 | 6.69 | 6.64 | 6.66 | 6.60 | 1.06% | 134,800 |
| Mar 21, 2025 | 6.60 | 6.63 | 6.53 | 6.59 | 6.53 | -0.60% | 207,300 |
| Mar 20, 2025 | 6.58 | 6.65 | 6.58 | 6.63 | 6.57 | 0.30% | 87,743 |
| Mar 19, 2025 | 6.56 | 6.67 | 6.56 | 6.61 | 6.55 | 0.76% | 141,647 |
| Mar 18, 2025 | 6.57 | 6.59 | 6.52 | 6.56 | 6.50 | -0.30% | 148,422 |
| Mar 17, 2025 | 6.52 | 6.62 | 6.52 | 6.58 | 6.52 | 1.08% | 245,300 |
| Mar 14, 2025 | 6.44 | 6.56 | 6.44 | 6.51 | 6.45 | 1.09% | 243,400 |
| Mar 13, 2025 | 6.47 | 6.51 | 6.42 | 6.44 | 6.38 | -0.16% | 167,225 |
| Mar 12, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.39 | - | 167,734 |
| Mar 11, 2025 | 6.51 | 6.52 | 6.39 | 6.45 | 6.39 | -1.07% | 263,500 |
| Mar 10, 2025 | 6.58 | 6.62 | 6.49 | 6.52 | 6.46 | -1.81% | 259,100 |
| Mar 7, 2025 | 6.56 | 6.67 | 6.50 | 6.64 | 6.58 | 1.37% | 131,600 |
| Mar 6, 2025 | 6.60 | 6.62 | 6.51 | 6.55 | 6.49 | -1.36% | 247,222 |
| Mar 5, 2025 | 6.53 | 6.64 | 6.51 | 6.64 | 6.58 | 1.53% | 190,910 |
| Mar 4, 2025 | 6.55 | 6.62 | 6.46 | 6.54 | 6.48 | -1.21% | 435,300 |
| Mar 3, 2025 | 6.70 | 6.81 | 6.60 | 6.62 | 6.56 | -1.19% | 263,600 |
| Feb 28, 2025 | 6.74 | 6.74 | 6.66 | 6.70 | 6.64 | -0.45% | 2,410,900 |
| Feb 27, 2025 | 6.89 | 6.90 | 6.73 | 6.73 | 6.61 | -2.32% | 361,039 |
| Feb 26, 2025 | 6.82 | 7.00 | 6.79 | 6.89 | 6.77 | 1.62% | 395,100 |
| Feb 25, 2025 | 6.68 | 6.80 | 6.62 | 6.78 | 6.66 | 1.19% | 221,920 |
| Feb 24, 2025 | 6.67 | 6.75 | 6.66 | 6.70 | 6.58 | 0.45% | 137,000 |
| Feb 21, 2025 | 6.70 | 6.74 | 6.65 | 6.67 | 6.56 | -0.45% | 310,522 |
| Feb 20, 2025 | 6.70 | 6.72 | 6.63 | 6.70 | 6.58 | - | 214,800 |
| Feb 19, 2025 | 6.74 | 6.74 | 6.64 | 6.70 | 6.58 | -0.45% | 364,742 |
| Feb 18, 2025 | 6.82 | 6.82 | 6.72 | 6.73 | 6.61 | -0.88% | 322,800 |
| Feb 14, 2025 | 6.85 | 6.88 | 6.78 | 6.79 | 6.67 | -0.15% | 191,300 |
| Feb 13, 2025 | 6.78 | 6.83 | 6.74 | 6.80 | 6.68 | 0.74% | 181,000 |