Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 6.84
+0.04 (0.51%)
Apr 24, 2026, 2:39 PM EST
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.85 | 6.85 | 6.77 | 6.83 | - | 0.37% | 56,218 |
| Apr 23, 2026 | 6.87 | 6.87 | 6.79 | 6.80 | 6.80 | -0.73% | 165,913 |
| Apr 22, 2026 | 6.86 | 6.88 | 6.82 | 6.85 | 6.85 | 0.59% | 194,547 |
| Apr 21, 2026 | 6.82 | 6.88 | 6.80 | 6.81 | 6.81 | -0.44% | 168,370 |
| Apr 20, 2026 | 6.88 | 6.90 | 6.82 | 6.84 | 6.84 | -0.58% | 166,565 |
| Apr 17, 2026 | 6.92 | 6.98 | 6.83 | 6.88 | 6.88 | -0.58% | 593,719 |
| Apr 16, 2026 | 6.94 | 7.01 | 6.88 | 6.92 | 6.92 | 0.29% | 175,607 |
| Apr 15, 2026 | 6.88 | 6.90 | 6.84 | 6.90 | 6.90 | 0.29% | 193,001 |
| Apr 14, 2026 | 6.86 | 6.89 | 6.84 | 6.88 | 6.88 | 1.03% | 190,914 |
| Apr 13, 2026 | 6.72 | 6.84 | 6.72 | 6.81 | 6.81 | 0.44% | 260,307 |
| Apr 10, 2026 | 6.75 | 6.81 | 6.75 | 6.78 | 6.78 | 0.15% | 100,723 |
| Apr 9, 2026 | 6.78 | 6.79 | 6.71 | 6.77 | 6.77 | - | 99,448 |
| Apr 8, 2026 | 6.81 | 6.81 | 6.72 | 6.77 | 6.77 | 1.20% | 212,963 |
| Apr 7, 2026 | 6.71 | 6.71 | 6.63 | 6.69 | 6.69 | 0.30% | 130,296 |
| Apr 6, 2026 | 6.69 | 6.73 | 6.65 | 6.67 | 6.67 | -0.30% | 363,479 |
| Apr 2, 2026 | 6.66 | 6.72 | 6.61 | 6.69 | 6.69 | -0.15% | 134,303 |
| Apr 1, 2026 | 6.78 | 6.78 | 6.65 | 6.70 | 6.70 | -0.59% | 138,691 |
| Mar 31, 2026 | 6.68 | 6.74 | 6.64 | 6.74 | 6.74 | 1.35% | 137,029 |
| Mar 30, 2026 | 6.73 | 6.75 | 6.62 | 6.65 | 6.59 | -0.30% | 214,698 |
| Mar 27, 2026 | 6.73 | 6.74 | 6.66 | 6.67 | 6.61 | -1.19% | 149,222 |
| Mar 26, 2026 | 6.84 | 6.85 | 6.72 | 6.75 | 6.69 | -1.32% | 157,990 |
| Mar 25, 2026 | 6.79 | 6.85 | 6.78 | 6.84 | 6.78 | 1.48% | 244,295 |
| Mar 24, 2026 | 6.61 | 6.75 | 6.61 | 6.74 | 6.68 | 0.90% | 245,391 |
| Mar 23, 2026 | 6.65 | 6.73 | 6.62 | 6.68 | 6.62 | 0.45% | 170,736 |
| Mar 20, 2026 | 6.72 | 6.72 | 6.61 | 6.65 | 6.59 | -0.45% | 184,567 |
| Mar 19, 2026 | 6.71 | 6.73 | 6.64 | 6.68 | 6.62 | -1.18% | 207,381 |
| Mar 18, 2026 | 6.75 | 6.78 | 6.72 | 6.76 | 6.70 | 0.45% | 96,101 |
| Mar 17, 2026 | 6.72 | 6.76 | 6.71 | 6.73 | 6.67 | 1.05% | 177,570 |
| Mar 16, 2026 | 6.65 | 6.69 | 6.62 | 6.66 | 6.60 | 0.60% | 213,014 |
| Mar 13, 2026 | 6.61 | 6.71 | 6.61 | 6.62 | 6.56 | 0.15% | 130,923 |
| Mar 12, 2026 | 6.61 | 6.63 | 6.56 | 6.61 | 6.55 | - | 233,008 |
| Mar 11, 2026 | 6.64 | 6.66 | 6.54 | 6.61 | 6.55 | -0.30% | 130,428 |
| Mar 10, 2026 | 6.68 | 6.70 | 6.60 | 6.63 | 6.57 | -0.75% | 167,180 |
| Mar 9, 2026 | 6.65 | 6.69 | 6.55 | 6.68 | 6.62 | -0.45% | 439,690 |
| Mar 6, 2026 | 6.76 | 6.78 | 6.69 | 6.71 | 6.65 | -1.03% | 185,768 |
| Mar 5, 2026 | 6.81 | 6.81 | 6.72 | 6.78 | 6.72 | -0.59% | 248,102 |
| Mar 4, 2026 | 6.70 | 6.90 | 6.70 | 6.82 | 6.76 | 1.64% | 620,070 |
| Mar 3, 2026 | 6.65 | 6.73 | 6.58 | 6.71 | 6.65 | 0.30% | 409,309 |
| Mar 2, 2026 | 6.72 | 6.73 | 6.65 | 6.69 | 6.63 | -1.04% | 339,747 |
| Feb 27, 2026 | 6.65 | 6.78 | 6.62 | 6.76 | 6.70 | 0.75% | 678,417 |
| Feb 26, 2026 | 7.19 | 7.19 | 6.58 | 6.71 | 6.59 | -7.58% | 1,592,006 |
| Feb 25, 2026 | 7.30 | 7.31 | 7.24 | 7.26 | 7.14 | -0.68% | 164,800 |
| Feb 24, 2026 | 7.30 | 7.34 | 7.28 | 7.31 | 7.18 | 0.55% | 153,503 |
| Feb 23, 2026 | 7.32 | 7.35 | 7.23 | 7.27 | 7.15 | -0.82% | 295,433 |
| Feb 20, 2026 | 7.31 | 7.36 | 7.29 | 7.33 | 7.20 | 0.14% | 196,067 |
| Feb 19, 2026 | 7.33 | 7.33 | 7.25 | 7.32 | 7.19 | 0.14% | 181,164 |
| Feb 18, 2026 | 7.20 | 7.32 | 7.20 | 7.31 | 7.18 | 1.53% | 331,370 |
| Feb 17, 2026 | 7.18 | 7.24 | 7.17 | 7.20 | 7.08 | 0.28% | 216,544 |
| Feb 13, 2026 | 7.10 | 7.19 | 7.08 | 7.18 | 7.06 | 1.70% | 197,046 |
| Feb 12, 2026 | 7.12 | 7.13 | 7.03 | 7.06 | 6.94 | -0.28% | 186,088 |