Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 5.80
-0.03 (-0.51%)
Sep 4, 2026, 4:00 PM EST
Timbercreek Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | -0.51% | 129,956 |
| Sep 3, 2026 | 5.69 | 5.84 | 5.64 | 5.83 | 5.83 | 2.64% | 239,104 |
| Sep 2, 2026 | 5.70 | 5.73 | 5.59 | 5.68 | 5.68 | -0.87% | 617,156 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.67 | 5.73 | 5.73 | -0.69% | 256,959 |
| Aug 31, 2026 | 5.92 | 5.95 | 5.76 | 5.77 | 5.77 | -2.41% | 297,706 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.87 | 5.97 | 5.91 | -0.17% | 202,841 |
| Aug 27, 2026 | 6.01 | 6.01 | 5.83 | 5.98 | 5.92 | -0.50% | 437,101 |
| Aug 26, 2026 | 6.08 | 6.10 | 6.00 | 6.01 | 5.95 | -1.48% | 403,482 |
| Aug 25, 2026 | 6.10 | 6.11 | 6.07 | 6.10 | 6.04 | 0.49% | 125,142 |
| Aug 24, 2026 | 6.08 | 6.11 | 6.06 | 6.07 | 6.01 | - | 191,282 |
| Aug 21, 2026 | 6.14 | 6.14 | 6.06 | 6.07 | 6.01 | -0.65% | 277,197 |
| Aug 20, 2026 | 6.15 | 6.17 | 6.07 | 6.11 | 6.05 | -1.13% | 185,628 |
| Aug 19, 2026 | 6.14 | 6.23 | 6.14 | 6.18 | 6.12 | 0.32% | 157,540 |
| Aug 18, 2026 | 6.15 | 6.17 | 6.12 | 6.16 | 6.10 | - | 148,975 |
| Aug 17, 2026 | 6.25 | 6.25 | 6.14 | 6.16 | 6.10 | -1.44% | 215,310 |
| Aug 14, 2026 | 6.24 | 6.25 | 6.17 | 6.25 | 6.19 | 0.48% | 107,408 |
| Aug 13, 2026 | 6.18 | 6.23 | 6.15 | 6.22 | 6.16 | 1.30% | 230,123 |
| Aug 12, 2026 | 6.16 | 6.16 | 6.10 | 6.14 | 6.08 | -0.32% | 99,620 |
| Aug 11, 2026 | 6.07 | 6.19 | 6.06 | 6.16 | 6.10 | 1.32% | 178,692 |
| Aug 10, 2026 | 6.15 | 6.17 | 6.06 | 6.08 | 6.02 | -1.46% | 211,147 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.15 | 6.17 | 6.11 | -0.16% | 157,318 |
| Aug 6, 2026 | 6.22 | 6.25 | 6.11 | 6.18 | 6.12 | -0.80% | 287,352 |
| Aug 5, 2026 | 6.23 | 6.25 | 6.19 | 6.23 | 6.17 | 0.48% | 246,338 |
| Aug 4, 2026 | 6.06 | 6.20 | 6.03 | 6.20 | 6.14 | 2.48% | 361,882 |
| Jul 31, 2026 | 6.14 | 6.18 | 6.03 | 6.05 | 5.99 | -1.83% | 402,810 |
| Jul 30, 2026 | 6.26 | 6.28 | 6.07 | 6.22 | 6.10 | -0.16% | 418,405 |
| Jul 29, 2026 | 6.25 | 6.26 | 6.20 | 6.23 | 6.11 | -0.80% | 169,454 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.22 | 6.28 | 6.16 | 0.32% | 143,876 |
| Jul 27, 2026 | 6.23 | 6.26 | 6.20 | 6.26 | 6.14 | 1.13% | 158,614 |
| Jul 24, 2026 | 6.15 | 6.20 | 6.11 | 6.19 | 6.07 | 0.81% | 229,972 |
| Jul 23, 2026 | 6.23 | 6.23 | 6.12 | 6.14 | 6.02 | -1.92% | 250,092 |
| Jul 22, 2026 | 6.19 | 6.28 | 6.19 | 6.26 | 6.14 | 1.13% | 253,258 |
| Jul 21, 2026 | 6.20 | 6.23 | 6.08 | 6.19 | 6.07 | -0.16% | 302,230 |
| Jul 20, 2026 | 6.37 | 6.39 | 6.16 | 6.20 | 6.08 | -2.97% | 319,621 |
| Jul 17, 2026 | 6.45 | 6.45 | 6.35 | 6.39 | 6.27 | -1.08% | 142,509 |
| Jul 16, 2026 | 6.38 | 6.48 | 6.38 | 6.46 | 6.34 | 0.78% | 192,279 |
| Jul 15, 2026 | 6.36 | 6.46 | 6.36 | 6.41 | 6.29 | 0.79% | 294,553 |
| Jul 14, 2026 | 6.48 | 6.50 | 6.34 | 6.36 | 6.24 | -2.15% | 378,189 |
| Jul 13, 2026 | 6.56 | 6.59 | 6.49 | 6.50 | 6.38 | -0.76% | 141,957 |
| Jul 10, 2026 | 6.52 | 6.58 | 6.52 | 6.55 | 6.43 | 0.31% | 225,647 |
| Jul 9, 2026 | 6.50 | 6.53 | 6.47 | 6.53 | 6.41 | 0.93% | 109,243 |
| Jul 8, 2026 | 6.49 | 6.50 | 6.46 | 6.47 | 6.35 | -0.46% | 119,438 |
| Jul 7, 2026 | 6.53 | 6.56 | 6.48 | 6.50 | 6.38 | -0.46% | 183,234 |
| Jul 6, 2026 | 6.50 | 6.55 | 6.50 | 6.53 | 6.41 | - | 188,261 |
| Jul 3, 2026 | 6.50 | 6.56 | 6.50 | 6.53 | 6.41 | 0.46% | 117,355 |
| Jul 2, 2026 | 6.56 | 6.61 | 6.46 | 6.50 | 6.38 | -0.61% | 235,476 |
| Jun 30, 2026 | 6.56 | 6.59 | 6.53 | 6.54 | 6.42 | -0.34% | 145,925 |
| Jun 29, 2026 | 6.58 | 6.65 | 6.55 | 6.62 | 6.44 | 0.30% | 177,483 |
| Jun 26, 2026 | 6.57 | 6.63 | 6.57 | 6.60 | 6.42 | -0.15% | 97,209 |
| Jun 25, 2026 | 6.57 | 6.66 | 6.57 | 6.61 | 6.43 | - | 147,231 |