Skip to main content
Timbercreek Financial Corp. (TSX: TF)
Canada flag Canada · Delayed Price · Currency is CAD
7.05
0.00 (0.00%)
Jan 20, 2025, 4:00 PM EST

Timbercreek Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.107.137.037.057.05-0.42%136,832
Jan 16, 20257.037.097.007.087.081.29%189,141
Jan 15, 20256.857.066.856.996.992.49%262,100
Jan 14, 20256.866.876.766.826.82-0.15%177,400
Jan 13, 20256.926.926.836.836.83-1.59%199,100
Jan 10, 20257.077.076.906.946.94-1.70%303,600
Jan 9, 20257.097.117.067.067.06-0.98%83,300
Jan 8, 20257.177.187.047.137.13-0.28%172,800
Jan 7, 20257.327.327.147.157.15-1.92%199,634
Jan 6, 20257.267.317.217.297.290.83%207,600
Jan 3, 20257.157.277.137.237.231.26%118,400
Jan 2, 20257.127.177.117.147.140.99%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
Sep 26, 20248.188.298.188.258.011.35%181,915
Sep 25, 20248.198.198.148.147.90-0.61%66,000
Sep 24, 20248.108.218.108.197.950.86%143,000
Sep 23, 20248.108.138.098.127.880.12%71,200
Sep 20, 20248.108.158.078.117.87-0.37%103,600
Sep 19, 20248.208.208.108.147.900.74%84,900
Sep 18, 20248.178.188.078.087.84-1.22%146,919
Sep 17, 20248.158.238.138.187.940.74%89,400
Sep 16, 20248.218.248.108.127.88-1.22%104,200
Sep 13, 20248.068.228.068.227.982.24%164,600
Sep 12, 20247.998.097.998.047.810.88%216,900
Sep 11, 20247.927.997.857.977.740.38%169,233
Sep 10, 20247.787.947.707.947.712.45%193,100
Sep 9, 20247.657.817.657.757.520.91%185,700
Sep 6, 20247.717.747.627.687.46-0.78%98,837
Sep 5, 20247.737.807.717.747.51-0.39%63,241
Sep 4, 20247.707.807.667.777.540.78%113,100
Sep 3, 20247.887.887.707.717.49-2.41%180,600
Aug 30, 20247.837.907.717.907.670.64%259,300
Aug 29, 20247.877.877.807.857.57-0.13%95,240
Aug 28, 20247.847.877.787.867.57-0.13%102,400
Aug 27, 20247.917.917.837.877.58-0.76%127,735
Aug 26, 20247.897.947.897.937.640.51%87,048