Timbercreek Financial Corp. (TSX:TF)
Canada · Delayed Price · Currency is CAD 5.25
-0.01 (-0.19%)
Nov 6, 2026, 4:00 PM EST
Timbercreek Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.24 | 5.35 | 5.22 | 5.25 | 5.25 | -0.19% | 188,176 |
| Nov 5, 2026 | 5.30 | 5.33 | 5.20 | 5.26 | 5.26 | -0.57% | 383,749 |
| Nov 4, 2026 | 5.19 | 5.35 | 5.19 | 5.29 | 5.29 | 3.12% | 378,491 |
| Nov 3, 2026 | 5.17 | 5.19 | 5.10 | 5.13 | 5.13 | - | 182,466 |
| Nov 2, 2026 | 5.10 | 5.24 | 5.09 | 5.13 | 5.13 | 0.59% | 351,789 |
| Oct 30, 2026 | 5.13 | 5.19 | 5.09 | 5.10 | 5.10 | -0.24% | 523,835 |
| Oct 29, 2026 | 5.19 | 5.22 | 5.12 | 5.17 | 5.11 | 0.19% | 243,050 |
| Oct 28, 2026 | 5.14 | 5.17 | 5.10 | 5.16 | 5.10 | - | 305,241 |
| Oct 27, 2026 | 5.10 | 5.17 | 5.07 | 5.16 | 5.10 | 1.57% | 314,301 |
| Oct 26, 2026 | 5.14 | 5.14 | 5.03 | 5.08 | 5.02 | -1.36% | 446,958 |
| Oct 23, 2026 | 5.14 | 5.15 | 5.09 | 5.15 | 5.09 | 0.19% | 210,434 |
| Oct 22, 2026 | 5.11 | 5.19 | 5.11 | 5.14 | 5.08 | - | 204,248 |
| Oct 21, 2026 | 5.12 | 5.18 | 5.10 | 5.14 | 5.08 | 0.19% | 369,591 |
| Oct 20, 2026 | 5.13 | 5.18 | 5.10 | 5.13 | 5.07 | 0.20% | 189,733 |
| Oct 19, 2026 | 5.19 | 5.19 | 5.10 | 5.12 | 5.06 | -1.54% | 256,793 |
| Oct 16, 2026 | 5.23 | 5.24 | 5.16 | 5.20 | 5.14 | -0.57% | 177,145 |
| Oct 15, 2026 | 5.22 | 5.26 | 5.16 | 5.23 | 5.17 | 0.38% | 250,717 |
| Oct 14, 2026 | 5.19 | 5.22 | 5.11 | 5.21 | 5.15 | 0.39% | 181,740 |
| Oct 13, 2026 | 5.24 | 5.28 | 5.15 | 5.19 | 5.13 | -1.70% | 176,081 |
| Oct 9, 2026 | 5.20 | 5.30 | 5.15 | 5.28 | 5.22 | 1.54% | 186,659 |
| Oct 8, 2026 | 5.12 | 5.22 | 5.07 | 5.20 | 5.14 | 1.76% | 443,984 |
| Oct 7, 2026 | 5.26 | 5.27 | 5.09 | 5.11 | 5.05 | -3.58% | 339,502 |
| Oct 6, 2026 | 5.38 | 5.42 | 5.25 | 5.30 | 5.24 | -1.12% | 545,999 |
| Oct 5, 2026 | 5.35 | 5.36 | 5.25 | 5.36 | 5.30 | 0.19% | 198,725 |
| Oct 2, 2026 | 5.20 | 5.36 | 5.20 | 5.35 | 5.29 | 3.48% | 360,996 |
| Oct 1, 2026 | 5.25 | 5.25 | 5.16 | 5.17 | 5.11 | -1.71% | 248,580 |
| Sep 30, 2026 | 5.22 | 5.30 | 5.22 | 5.26 | 5.20 | 0.19% | 211,721 |
| Sep 29, 2026 | 5.28 | 5.30 | 5.20 | 5.25 | 5.19 | 0.14% | 157,652 |
| Sep 28, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.18 | 0.19% | 186,262 |
| Sep 25, 2026 | 5.33 | 5.33 | 5.24 | 5.29 | 5.17 | -0.75% | 258,628 |
| Sep 24, 2026 | 5.25 | 5.36 | 5.25 | 5.33 | 5.21 | 1.14% | 325,719 |
| Sep 23, 2026 | 5.39 | 5.39 | 5.25 | 5.27 | 5.15 | -2.59% | 588,475 |
| Sep 22, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.29 | -0.73% | 401,996 |
| Sep 21, 2026 | 5.52 | 5.57 | 5.38 | 5.45 | 5.33 | -1.27% | 418,060 |
| Sep 18, 2026 | 5.63 | 5.64 | 5.51 | 5.52 | 5.40 | -1.60% | 145,701 |
| Sep 17, 2026 | 5.62 | 5.66 | 5.61 | 5.61 | 5.49 | 0.18% | 94,308 |
| Sep 16, 2026 | 5.58 | 5.63 | 5.56 | 5.60 | 5.48 | 0.90% | 123,919 |
| Sep 15, 2026 | 5.60 | 5.62 | 5.55 | 5.55 | 5.43 | -0.89% | 265,553 |
| Sep 14, 2026 | 5.59 | 5.67 | 5.59 | 5.60 | 5.48 | -0.18% | 128,871 |
| Sep 11, 2026 | 5.65 | 5.66 | 5.59 | 5.61 | 5.49 | - | 124,369 |
| Sep 10, 2026 | 5.63 | 5.66 | 5.58 | 5.61 | 5.49 | -0.53% | 185,973 |
| Sep 9, 2026 | 5.65 | 5.69 | 5.60 | 5.64 | 5.52 | -0.35% | 144,018 |
| Sep 8, 2026 | 5.81 | 5.81 | 5.65 | 5.66 | 5.54 | -2.41% | 159,756 |
| Sep 4, 2026 | 5.81 | 5.82 | 5.78 | 5.80 | 5.67 | -0.51% | 129,956 |
| Sep 3, 2026 | 5.69 | 5.84 | 5.64 | 5.83 | 5.70 | 2.64% | 239,104 |
| Sep 2, 2026 | 5.70 | 5.73 | 5.59 | 5.68 | 5.56 | -0.87% | 617,156 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.67 | 5.73 | 5.60 | -0.69% | 256,959 |
| Aug 31, 2026 | 5.92 | 5.95 | 5.76 | 5.77 | 5.64 | -2.41% | 297,706 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.87 | 5.97 | 5.78 | -0.17% | 202,841 |
| Aug 27, 2026 | 6.01 | 6.01 | 5.83 | 5.98 | 5.79 | -0.50% | 437,101 |