Skip to main content
Timbercreek Financial Corp. (TSX:TF)
Canada flag Canada · Delayed Price · Currency is CAD
6.67
-0.03 (-0.45%)
Feb 21, 2025, 4:00 PM EST

Timbercreek Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.706.726.636.706.70-214,788
Feb 19, 20256.746.746.646.706.70-0.45%364,742
Feb 18, 20256.826.826.726.736.73-0.88%322,800
Feb 14, 20256.856.886.786.796.79-0.15%191,300
Feb 13, 20256.786.836.746.806.800.74%181,000
Feb 12, 20256.806.806.726.756.75-0.88%497,734
Feb 11, 20256.856.856.746.816.81-0.73%169,708
Feb 10, 20256.896.966.866.866.86-0.58%283,141
Feb 7, 20256.966.986.886.906.900.15%158,244
Feb 6, 20256.906.946.886.896.89-101,700
Feb 5, 20256.806.906.796.896.891.47%87,104
Feb 4, 20256.756.846.696.796.791.19%147,700
Feb 3, 20256.626.756.546.716.71-3.03%315,719
Jan 31, 20257.047.046.886.926.92-1.98%264,600
Jan 30, 20257.107.107.067.067.00-0.28%296,749
Jan 29, 20257.127.217.037.087.02-0.84%277,208
Jan 28, 20257.077.147.077.147.080.42%161,400
Jan 27, 20257.067.137.067.117.05-164,144
Jan 24, 20257.047.117.037.117.050.85%114,438
Jan 23, 20257.077.077.027.056.99-0.70%169,800
Jan 22, 20257.087.107.037.107.040.85%127,728
Jan 21, 20257.057.097.017.046.98-0.14%116,100
Jan 20, 20257.037.076.887.056.99-164,005
Jan 17, 20257.107.137.037.056.99-0.42%136,832
Jan 16, 20257.037.097.007.087.021.29%189,141
Jan 15, 20256.857.066.856.996.932.49%262,100
Jan 14, 20256.866.876.766.826.76-0.15%177,400
Jan 13, 20256.926.926.836.836.77-1.59%199,100
Jan 10, 20257.077.076.906.946.88-1.70%303,600
Jan 9, 20257.097.117.067.067.00-0.98%83,300
Jan 8, 20257.177.187.047.137.07-0.28%172,800
Jan 7, 20257.327.327.147.157.09-1.92%199,634
Jan 6, 20257.267.317.217.297.230.83%207,600
Jan 3, 20257.157.277.137.237.171.26%118,400
Jan 2, 20257.127.177.117.147.080.99%146,433
Dec 31, 20247.037.117.037.077.07-107,726
Dec 30, 20247.037.106.967.077.01-0.56%192,300
Dec 27, 20247.117.157.057.117.050.42%263,209
Dec 24, 20247.047.097.027.087.020.57%109,700
Dec 23, 20247.007.056.947.046.980.14%297,236
Dec 20, 20246.907.076.837.036.971.44%331,800
Dec 19, 20247.037.056.926.936.87-0.72%248,908
Dec 18, 20247.217.256.986.986.92-3.19%349,200
Dec 17, 20247.197.257.157.217.150.14%198,500
Dec 16, 20247.257.287.207.207.14-0.83%226,823
Dec 13, 20247.287.307.227.267.20-0.55%181,200
Dec 12, 20247.317.367.257.307.24-155,018
Dec 11, 20247.357.387.277.307.24-0.95%204,231
Dec 10, 20247.447.457.347.377.31-0.94%117,834
Dec 9, 20247.377.487.367.447.380.95%142,916
Dec 6, 20247.467.497.337.377.31-0.94%188,400
Dec 5, 20247.447.507.437.447.38-0.27%118,311
Dec 4, 20247.557.567.417.467.40-1.32%192,213
Dec 3, 20247.497.567.427.567.500.27%360,120
Dec 2, 20247.657.667.507.547.48-1.44%245,300
Nov 29, 20247.707.727.657.657.59-1.16%78,100
Nov 28, 20247.707.757.707.747.620.13%105,127
Nov 27, 20247.737.757.687.737.610.26%104,549
Nov 26, 20247.717.747.667.717.59-0.39%133,600
Nov 25, 20247.807.837.747.747.62-0.26%115,400
Nov 22, 20247.707.787.707.767.641.04%75,323
Nov 21, 20247.677.767.677.687.560.13%144,644
Nov 20, 20247.677.707.627.677.55-0.39%144,800
Nov 19, 20247.727.747.667.707.58-0.65%141,517
Nov 18, 20247.787.847.737.757.63-0.39%133,900
Nov 15, 20247.687.807.687.787.660.78%74,300
Nov 14, 20247.677.757.657.727.600.92%135,006
Nov 13, 20247.697.697.617.657.53-0.13%82,100
Nov 12, 20247.647.687.607.667.54-0.26%153,510
Nov 11, 20247.707.767.657.687.56-131,100
Nov 8, 20247.717.717.637.687.56-0.39%175,818
Nov 7, 20247.677.747.637.717.591.05%103,813
Nov 6, 20247.517.717.447.637.512.14%432,500
Nov 5, 20247.387.517.387.477.350.54%120,900
Nov 4, 20247.577.607.407.437.31-1.33%200,907
Nov 1, 20247.627.797.537.537.41-0.66%231,000
Oct 31, 20248.148.177.557.587.46-8.12%644,500
Oct 30, 20248.108.258.108.258.071.35%143,200
Oct 29, 20248.178.178.098.147.96-0.49%105,207
Oct 28, 20248.128.188.108.188.000.86%137,000
Oct 25, 20248.108.138.078.117.930.75%116,200
Oct 24, 20248.108.108.008.057.87-222,543
Oct 23, 20248.128.128.018.057.87-0.86%101,300
Oct 22, 20248.108.128.058.127.940.25%89,925
Oct 21, 20248.218.228.078.107.92-1.22%163,711
Oct 18, 20248.158.218.158.208.020.61%82,507
Oct 17, 20248.178.228.138.157.97-0.12%92,912
Oct 16, 20248.158.288.118.167.980.37%243,000
Oct 15, 20248.168.208.098.137.95-0.25%187,334
Oct 11, 20248.048.158.048.157.971.37%175,400
Oct 10, 20248.028.047.988.047.86-0.25%137,723
Oct 9, 20248.108.128.038.067.88-0.37%121,200
Oct 8, 20248.098.128.048.097.91-61,409
Oct 7, 20248.178.208.038.097.91-0.86%165,218
Oct 4, 20248.118.188.098.167.981.24%141,600
Oct 3, 20248.048.098.028.067.88-136,925
Oct 2, 20248.098.148.038.067.88-0.74%77,300
Oct 1, 20248.128.158.028.127.94-0.25%121,600
Sep 30, 20248.178.188.058.147.96-134,141
Sep 27, 20248.258.258.128.147.96-1.33%119,800