Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 6.52
-0.04 (-0.61%)
Nov 6, 2025, 4:00 PM EST
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.59 | 6.68 | 6.49 | 6.54 | 6.54 | -0.30% | 163,475 |
| Nov 5, 2025 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | 2.98% | 392,642 |
| Nov 4, 2025 | 6.44 | 6.49 | 6.37 | 6.37 | 6.37 | -1.70% | 293,000 |
| Nov 3, 2025 | 6.62 | 6.62 | 6.31 | 6.48 | 6.48 | -2.41% | 790,428 |
| Oct 31, 2025 | 6.75 | 6.87 | 6.63 | 6.64 | 6.64 | -2.21% | 526,300 |
| Oct 30, 2025 | 7.14 | 7.19 | 6.63 | 6.79 | 6.73 | -4.63% | 1,131,000 |
| Oct 29, 2025 | 7.24 | 7.26 | 7.08 | 7.12 | 7.06 | -1.66% | 360,632 |
| Oct 28, 2025 | 7.29 | 7.32 | 7.22 | 7.24 | 7.18 | -0.14% | 129,900 |
| Oct 27, 2025 | 7.31 | 7.33 | 7.24 | 7.25 | 7.19 | -0.55% | 319,700 |
| Oct 24, 2025 | 7.22 | 7.31 | 7.22 | 7.29 | 7.23 | 1.11% | 158,100 |
| Oct 23, 2025 | 7.12 | 7.26 | 7.12 | 7.21 | 7.15 | 1.12% | 190,709 |
| Oct 22, 2025 | 7.14 | 7.16 | 7.10 | 7.13 | 7.07 | - | 144,807 |
| Oct 21, 2025 | 7.10 | 7.16 | 7.10 | 7.13 | 7.07 | 0.14% | 148,037 |
| Oct 20, 2025 | 7.13 | 7.17 | 7.10 | 7.12 | 7.06 | -0.28% | 202,700 |
| Oct 17, 2025 | 7.12 | 7.16 | 7.11 | 7.14 | 7.08 | -0.28% | 200,400 |
| Oct 16, 2025 | 7.33 | 7.36 | 7.16 | 7.16 | 7.10 | -2.19% | 157,900 |
| Oct 15, 2025 | 7.31 | 7.40 | 7.28 | 7.32 | 7.26 | 1.24% | 222,207 |
| Oct 14, 2025 | 7.13 | 7.28 | 7.13 | 7.23 | 7.17 | 1.26% | 207,105 |
| Oct 10, 2025 | 7.24 | 7.27 | 7.13 | 7.14 | 7.08 | -1.65% | 253,634 |
| Oct 9, 2025 | 7.34 | 7.36 | 7.24 | 7.26 | 7.20 | -1.49% | 334,500 |
| Oct 8, 2025 | 7.41 | 7.41 | 7.34 | 7.37 | 7.31 | -0.41% | 152,800 |
| Oct 7, 2025 | 7.46 | 7.47 | 7.39 | 7.40 | 7.34 | -1.20% | 281,442 |
| Oct 6, 2025 | 7.52 | 7.55 | 7.45 | 7.49 | 7.43 | -0.13% | 220,002 |
| Oct 3, 2025 | 7.47 | 7.52 | 7.46 | 7.50 | 7.43 | 0.40% | 84,238 |
| Oct 2, 2025 | 7.47 | 7.51 | 7.44 | 7.47 | 7.40 | - | 136,500 |
| Oct 1, 2025 | 7.49 | 7.51 | 7.45 | 7.47 | 7.40 | -0.13% | 202,429 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.43 | 7.48 | 7.41 | -1.06% | 229,749 |
| Sep 29, 2025 | 7.59 | 7.61 | 7.54 | 7.56 | 7.49 | -0.40% | 131,416 |
| Sep 26, 2025 | 7.58 | 7.62 | 7.58 | 7.59 | 7.47 | -0.13% | 171,200 |
| Sep 25, 2025 | 7.63 | 7.63 | 7.56 | 7.60 | 7.48 | -0.78% | 249,641 |
| Sep 24, 2025 | 7.64 | 7.67 | 7.63 | 7.66 | 7.54 | 0.39% | 100,500 |
| Sep 23, 2025 | 7.65 | 7.69 | 7.61 | 7.63 | 7.51 | -0.26% | 195,500 |
| Sep 22, 2025 | 7.66 | 7.70 | 7.65 | 7.65 | 7.53 | -0.91% | 105,400 |
| Sep 19, 2025 | 7.68 | 7.72 | 7.63 | 7.72 | 7.60 | 0.92% | 150,300 |
| Sep 18, 2025 | 7.61 | 7.69 | 7.60 | 7.65 | 7.53 | 0.79% | 102,682 |
| Sep 17, 2025 | 7.65 | 7.67 | 7.59 | 7.59 | 7.47 | -0.52% | 160,644 |
| Sep 16, 2025 | 7.67 | 7.67 | 7.60 | 7.63 | 7.51 | -0.26% | 136,415 |
| Sep 15, 2025 | 7.63 | 7.72 | 7.63 | 7.65 | 7.53 | 0.26% | 231,709 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.60 | 7.63 | 7.51 | - | 123,027 |
| Sep 11, 2025 | 7.57 | 7.65 | 7.55 | 7.63 | 7.51 | 0.93% | 195,900 |
| Sep 10, 2025 | 7.57 | 7.60 | 7.54 | 7.56 | 7.44 | -0.13% | 141,744 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.44 | 7.57 | 7.45 | -1.05% | 494,600 |
| Sep 8, 2025 | 7.67 | 7.70 | 7.63 | 7.65 | 7.53 | -0.26% | 127,700 |
| Sep 5, 2025 | 7.69 | 7.73 | 7.62 | 7.67 | 7.55 | -0.13% | 133,201 |
| Sep 4, 2025 | 7.61 | 7.69 | 7.61 | 7.68 | 7.56 | 0.52% | 112,900 |
| Sep 3, 2025 | 7.65 | 7.67 | 7.59 | 7.64 | 7.52 | - | 205,400 |
| Sep 2, 2025 | 7.71 | 7.72 | 7.63 | 7.64 | 7.52 | -1.29% | 143,400 |
| Aug 29, 2025 | 7.72 | 7.75 | 7.67 | 7.74 | 7.62 | -0.13% | 119,123 |
| Aug 28, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.57 | - | 163,808 |
| Aug 27, 2025 | 7.70 | 7.75 | 7.68 | 7.75 | 7.57 | 0.65% | 189,721 |