Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 7.59
-0.01 (-0.13%)
Sep 26, 2025, 4:00 PM EDT
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.58 | 7.62 | 7.58 | 7.59 | 7.59 | -0.13% | 171,186 |
| Sep 25, 2025 | 7.63 | 7.63 | 7.56 | 7.60 | 7.60 | -0.78% | 249,641 |
| Sep 24, 2025 | 7.64 | 7.67 | 7.63 | 7.66 | 7.66 | 0.39% | 100,500 |
| Sep 23, 2025 | 7.65 | 7.69 | 7.61 | 7.63 | 7.63 | -0.26% | 195,500 |
| Sep 22, 2025 | 7.66 | 7.70 | 7.65 | 7.65 | 7.65 | -0.91% | 105,400 |
| Sep 19, 2025 | 7.68 | 7.72 | 7.63 | 7.72 | 7.72 | 0.92% | 150,300 |
| Sep 18, 2025 | 7.61 | 7.69 | 7.60 | 7.65 | 7.65 | 0.79% | 102,682 |
| Sep 17, 2025 | 7.65 | 7.67 | 7.59 | 7.59 | 7.59 | -0.52% | 160,644 |
| Sep 16, 2025 | 7.67 | 7.67 | 7.60 | 7.63 | 7.63 | -0.26% | 136,415 |
| Sep 15, 2025 | 7.63 | 7.72 | 7.63 | 7.65 | 7.65 | 0.26% | 231,709 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.60 | 7.63 | 7.63 | - | 123,027 |
| Sep 11, 2025 | 7.57 | 7.65 | 7.55 | 7.63 | 7.63 | 0.93% | 195,900 |
| Sep 10, 2025 | 7.57 | 7.60 | 7.54 | 7.56 | 7.56 | -0.13% | 141,744 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.44 | 7.57 | 7.57 | -1.05% | 494,600 |
| Sep 8, 2025 | 7.67 | 7.70 | 7.63 | 7.65 | 7.65 | -0.26% | 127,700 |
| Sep 5, 2025 | 7.69 | 7.73 | 7.62 | 7.67 | 7.67 | -0.13% | 133,201 |
| Sep 4, 2025 | 7.61 | 7.69 | 7.61 | 7.68 | 7.68 | 0.52% | 112,900 |
| Sep 3, 2025 | 7.65 | 7.67 | 7.59 | 7.64 | 7.64 | - | 205,400 |
| Sep 2, 2025 | 7.71 | 7.72 | 7.63 | 7.64 | 7.64 | -1.29% | 143,400 |
| Aug 29, 2025 | 7.72 | 7.75 | 7.67 | 7.74 | 7.74 | -0.13% | 119,123 |
| Aug 28, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.69 | - | 163,808 |
| Aug 27, 2025 | 7.70 | 7.75 | 7.68 | 7.75 | 7.69 | 0.65% | 189,721 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.64 | 7.70 | 7.64 | 0.65% | 184,300 |
| Aug 25, 2025 | 7.70 | 7.73 | 7.65 | 7.65 | 7.59 | -0.65% | 118,118 |
| Aug 22, 2025 | 7.69 | 7.72 | 7.67 | 7.70 | 7.64 | 0.39% | 151,539 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.64 | 7.67 | 7.61 | - | 110,400 |
| Aug 20, 2025 | 7.67 | 7.68 | 7.63 | 7.67 | 7.61 | 0.13% | 152,942 |
| Aug 19, 2025 | 7.66 | 7.70 | 7.66 | 7.66 | 7.60 | -0.39% | 154,503 |
| Aug 18, 2025 | 7.69 | 7.69 | 7.65 | 7.69 | 7.63 | 0.26% | 128,600 |
| Aug 15, 2025 | 7.70 | 7.72 | 7.66 | 7.67 | 7.61 | -0.13% | 164,101 |
| Aug 14, 2025 | 7.71 | 7.71 | 7.66 | 7.68 | 7.62 | 0.13% | 111,500 |
| Aug 13, 2025 | 7.69 | 7.71 | 7.66 | 7.67 | 7.61 | - | 90,900 |
| Aug 12, 2025 | 7.64 | 7.70 | 7.64 | 7.67 | 7.61 | 0.39% | 98,902 |
| Aug 11, 2025 | 7.69 | 7.70 | 7.63 | 7.64 | 7.58 | - | 110,700 |
| Aug 8, 2025 | 7.61 | 7.67 | 7.61 | 7.64 | 7.58 | 0.26% | 92,711 |
| Aug 7, 2025 | 7.60 | 7.67 | 7.60 | 7.62 | 7.56 | 0.66% | 109,522 |
| Aug 6, 2025 | 7.70 | 7.71 | 7.56 | 7.57 | 7.51 | -0.79% | 210,500 |
| Aug 5, 2025 | 7.62 | 7.72 | 7.62 | 7.63 | 7.57 | - | 137,100 |
| Aug 1, 2025 | 7.71 | 7.71 | 7.60 | 7.63 | 7.57 | -1.29% | 265,700 |
| Jul 31, 2025 | 7.73 | 7.98 | 7.73 | 7.73 | 7.67 | 0.13% | 568,243 |
| Jul 30, 2025 | 7.83 | 7.87 | 7.71 | 7.72 | 7.60 | -0.90% | 282,608 |
| Jul 29, 2025 | 7.75 | 7.85 | 7.75 | 7.79 | 7.67 | 0.52% | 167,200 |
| Jul 28, 2025 | 7.78 | 7.81 | 7.73 | 7.75 | 7.63 | -0.51% | 158,000 |
| Jul 25, 2025 | 7.84 | 7.84 | 7.75 | 7.79 | 7.67 | -0.26% | 271,400 |
| Jul 24, 2025 | 7.80 | 7.83 | 7.78 | 7.81 | 7.69 | - | 200,800 |
| Jul 23, 2025 | 7.84 | 7.84 | 7.80 | 7.81 | 7.69 | -0.13% | 173,500 |
| Jul 22, 2025 | 7.82 | 7.84 | 7.78 | 7.82 | 7.70 | 0.26% | 251,500 |
| Jul 21, 2025 | 7.78 | 7.80 | 7.76 | 7.80 | 7.68 | 0.26% | 165,600 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.76 | 7.78 | 7.66 | -0.13% | 148,500 |
| Jul 17, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | 7.67 | -0.13% | 239,900 |