Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 5.26
+0.05 (0.96%)
Oct 15, 2026, 9:44 AM EST
Timbercreek Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.96% | 15,392 |
| Oct 14, 2026 | 5.19 | 5.22 | 5.11 | 5.21 | 5.21 | 0.39% | 181,740 |
| Oct 13, 2026 | 5.24 | 5.28 | 5.15 | 5.19 | 5.19 | -1.70% | 176,081 |
| Oct 9, 2026 | 5.20 | 5.30 | 5.15 | 5.28 | 5.28 | 1.54% | 186,723 |
| Oct 8, 2026 | 5.12 | 5.22 | 5.07 | 5.20 | 5.20 | 1.76% | 443,984 |
| Oct 7, 2026 | 5.26 | 5.27 | 5.09 | 5.11 | 5.11 | -3.58% | 339,530 |
| Oct 6, 2026 | 5.38 | 5.42 | 5.25 | 5.30 | 5.30 | -1.12% | 545,999 |
| Oct 5, 2026 | 5.35 | 5.36 | 5.25 | 5.36 | 5.36 | 0.19% | 198,725 |
| Oct 2, 2026 | 5.20 | 5.36 | 5.20 | 5.35 | 5.35 | 3.48% | 360,996 |
| Oct 1, 2026 | 5.25 | 5.25 | 5.16 | 5.17 | 5.17 | -1.71% | 248,580 |
| Sep 30, 2026 | 5.22 | 5.30 | 5.22 | 5.26 | 5.26 | 0.19% | 211,721 |
| Sep 29, 2026 | 5.28 | 5.30 | 5.20 | 5.25 | 5.25 | 0.14% | 157,652 |
| Sep 28, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.24 | 0.19% | 186,262 |
| Sep 25, 2026 | 5.33 | 5.33 | 5.24 | 5.29 | 5.23 | -0.75% | 258,628 |
| Sep 24, 2026 | 5.25 | 5.36 | 5.25 | 5.33 | 5.27 | 1.14% | 325,719 |
| Sep 23, 2026 | 5.39 | 5.39 | 5.25 | 5.27 | 5.21 | -2.59% | 588,475 |
| Sep 22, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.35 | -0.73% | 401,996 |
| Sep 21, 2026 | 5.52 | 5.57 | 5.38 | 5.45 | 5.39 | -1.27% | 418,060 |
| Sep 18, 2026 | 5.63 | 5.64 | 5.51 | 5.52 | 5.46 | -1.60% | 145,701 |
| Sep 17, 2026 | 5.62 | 5.66 | 5.61 | 5.61 | 5.55 | 0.18% | 94,308 |
| Sep 16, 2026 | 5.58 | 5.63 | 5.56 | 5.60 | 5.54 | 0.90% | 123,919 |
| Sep 15, 2026 | 5.60 | 5.62 | 5.55 | 5.55 | 5.49 | -0.89% | 265,553 |
| Sep 14, 2026 | 5.59 | 5.67 | 5.59 | 5.60 | 5.54 | -0.18% | 128,871 |
| Sep 11, 2026 | 5.65 | 5.66 | 5.59 | 5.61 | 5.55 | - | 124,369 |
| Sep 10, 2026 | 5.63 | 5.66 | 5.58 | 5.61 | 5.55 | -0.53% | 185,973 |
| Sep 9, 2026 | 5.65 | 5.69 | 5.60 | 5.64 | 5.58 | -0.35% | 144,018 |
| Sep 8, 2026 | 5.81 | 5.81 | 5.65 | 5.66 | 5.60 | -2.41% | 159,756 |
| Sep 4, 2026 | 5.81 | 5.82 | 5.78 | 5.80 | 5.74 | -0.51% | 129,956 |
| Sep 3, 2026 | 5.69 | 5.84 | 5.64 | 5.83 | 5.77 | 2.64% | 239,104 |
| Sep 2, 2026 | 5.70 | 5.73 | 5.59 | 5.68 | 5.62 | -0.87% | 617,156 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.67 | 5.73 | 5.67 | -0.69% | 256,959 |
| Aug 31, 2026 | 5.92 | 5.95 | 5.76 | 5.77 | 5.71 | -2.41% | 297,706 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.87 | 5.97 | 5.85 | -0.17% | 202,841 |
| Aug 27, 2026 | 6.01 | 6.01 | 5.83 | 5.98 | 5.86 | -0.50% | 437,101 |
| Aug 26, 2026 | 6.08 | 6.10 | 6.00 | 6.01 | 5.89 | -1.48% | 403,482 |
| Aug 25, 2026 | 6.10 | 6.11 | 6.07 | 6.10 | 5.98 | 0.49% | 125,142 |
| Aug 24, 2026 | 6.08 | 6.11 | 6.06 | 6.07 | 5.95 | - | 191,282 |
| Aug 21, 2026 | 6.14 | 6.14 | 6.06 | 6.07 | 5.95 | -0.65% | 277,197 |
| Aug 20, 2026 | 6.15 | 6.17 | 6.07 | 6.11 | 5.99 | -1.13% | 185,628 |
| Aug 19, 2026 | 6.14 | 6.23 | 6.14 | 6.18 | 6.05 | 0.32% | 157,540 |
| Aug 18, 2026 | 6.15 | 6.17 | 6.12 | 6.16 | 6.03 | - | 148,975 |
| Aug 17, 2026 | 6.25 | 6.25 | 6.14 | 6.16 | 6.03 | -1.44% | 215,310 |
| Aug 14, 2026 | 6.24 | 6.25 | 6.17 | 6.25 | 6.12 | 0.48% | 107,408 |
| Aug 13, 2026 | 6.18 | 6.23 | 6.15 | 6.22 | 6.09 | 1.30% | 230,123 |
| Aug 12, 2026 | 6.16 | 6.16 | 6.10 | 6.14 | 6.01 | -0.32% | 99,620 |
| Aug 11, 2026 | 6.07 | 6.19 | 6.06 | 6.16 | 6.03 | 1.32% | 178,692 |
| Aug 10, 2026 | 6.15 | 6.17 | 6.06 | 6.08 | 5.96 | -1.46% | 211,147 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 6.04 | -0.16% | 157,318 |
| Aug 6, 2026 | 6.22 | 6.25 | 6.11 | 6.18 | 6.05 | -0.80% | 287,352 |
| Aug 5, 2026 | 6.23 | 6.25 | 6.19 | 6.23 | 6.10 | 0.48% | 246,338 |