Skip to main content

Timbercreek Financial Corp (TSX: TF )

7.580 -0.670 (-8.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.330 9.400 9.310 9.360 46,719 +0.00(+0.00%)
Feb 27, 2017 9.400 9.420 9.320 9.360 85,731 +0.03(+0.32%)
Feb 24, 2017 9.400 9.400 9.310 9.330 57,155 -0.10(-1.06%)
Feb 23, 2017 9.390 9.440 9.380 9.430 114,962 +0.07(+0.75%)
Feb 22, 2017 9.390 9.450 9.350 9.360 128,141 +0.00(+0.00%)
Feb 21, 2017 9.410 9.410 9.330 9.360 58,063 -0.03(-0.32%)
Feb 17, 2017 9.390 9.390 9.390 0 +0.01(+0.11%)
Feb 16, 2017 9.330 9.430 9.330 9.380 87,214 +0.07(+0.75%)
Feb 15, 2017 9.450 9.450 9.300 9.310 131,328 -0.13(-1.38%)
Feb 14, 2017 9.350 9.450 9.350 9.440 179,084 +0.09(+0.96%)
Feb 13, 2017 9.310 9.350 9.300 9.350 95,709 +0.05(+0.54%)
Feb 10, 2017 9.250 9.330 9.240 9.300 157,509 +0.08(+0.87%)
Feb 09, 2017 9.230 9.280 9.200 9.220 144,956 +0.01(+0.11%)
Feb 08, 2017 9.230 9.230 9.150 9.210 90,228 +0.01(+0.11%)
Feb 07, 2017 9.150 9.200 9.130 9.200 181,015 +0.08(+0.88%)
Feb 06, 2017 9.060 9.120 9.040 9.120 70,520 +0.07(+0.77%)
Feb 03, 2017 9.130 9.130 9.040 9.050 45,688 -0.05(-0.55%)
Feb 02, 2017 8.990 9.130 8.970 9.100 111,584 +0.00(+0.00%)
Feb 01, 2017 9.100 9.140 9.020 9.100 78,566 -0.04(-0.44%)
Jan 31, 2017 9.070 9.140 9.040 9.140 111,140 +0.07(+0.77%)
Jan 30, 2017 9.030 9.100 8.980 9.070 122,979 +0.04(+0.44%)
Jan 27, 2017 8.980 9.050 8.950 9.030 87,491 +0.05(+0.56%)
Jan 26, 2017 9.050 9.050 8.960 8.980 63,377 -0.07(-0.77%)
Jan 25, 2017 8.990 9.050 8.950 9.050 193,512 +0.06(+0.67%)
Jan 24, 2017 8.900 9.000 8.900 8.990 127,959 +0.06(+0.67%)
Jan 23, 2017 8.900 8.950 8.900 8.930 62,989 +0.02(+0.22%)
Jan 20, 2017 8.910 8.950 8.900 8.910 100,583 +0.01(+0.11%)
Jan 19, 2017 8.830 8.910 8.780 8.900 132,075 +0.15(+1.71%)
Jan 18, 2017 8.750 8.770 8.700 8.750 64,343 +0.00(+0.00%)
Jan 17, 2017 8.800 8.820 8.710 8.750 102,482 -0.04(-0.46%)
Jan 16, 2017 8.790 8.810 8.770 8.790 37,352 -0.01(-0.11%)
Jan 13, 2017 8.800 8.820 8.730 8.800 108,285 +0.04(+0.46%)
Jan 12, 2017 8.780 8.800 8.720 8.760 39,063 +0.00(+0.00%)
Jan 11, 2017 8.760 8.770 8.720 8.760 45,280 +0.01(+0.11%)
Jan 10, 2017 8.740 8.785 8.720 8.750 18,516 +0.01(+0.11%)
Jan 09, 2017 8.650 8.760 8.640 8.740 46,750 +0.06(+0.69%)
Jan 06, 2017 8.750 8.750 8.660 8.680 57,311 -0.07(-0.80%)
Jan 05, 2017 8.760 8.760 8.650 8.750 54,020 +0.00(+0.00%)
Jan 04, 2017 8.660 8.760 8.660 8.750 38,425 +0.12(+1.39%)
Jan 03, 2017 8.760 8.760 8.610 8.630 80,897 -0.09(-1.03%)
Dec 30, 2016 8.720 8.720 8.720 0 +0.03(+0.35%)
Dec 29, 2016 8.710 8.750 8.660 8.690 44,559 -0.06(-0.69%)
Dec 28, 2016 8.730 8.760 8.670 8.750 41,871 +0.00(+0.00%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 22, 2016 8.740 8.765 8.650 8.750 85,427 +0.00(+0.00%)
Dec 21, 2016 8.760 8.770 8.710 8.750 64,773 -0.01(-0.06%)
Dec 20, 2016 8.750 8.760 8.710 8.755 56,924 +0.06(+0.63%)
Dec 19, 2016 8.730 8.790 8.700 8.700 69,628 -0.09(-1.02%)
Dec 16, 2016 8.750 8.830 8.750 8.790 86,038 +0.02(+0.23%)
Dec 15, 2016 8.750 8.850 8.740 8.770 111,521 -0.02(-0.23%)
Dec 14, 2016 8.750 8.810 8.720 8.790 92,290 +0.00(+0.00%)
Dec 13, 2016 8.770 8.805 8.750 8.790 41,938 +0.02(+0.23%)
Dec 12, 2016 8.820 8.820 8.730 8.770 76,098 +0.02(+0.23%)
Dec 09, 2016 8.750 8.790 8.680 8.750 91,142 -0.06(-0.68%)
Dec 08, 2016 8.820 8.820 8.760 8.810 80,845 -0.01(-0.11%)
Dec 07, 2016 8.680 8.820 8.680 8.820 101,530 +0.11(+1.26%)
Dec 06, 2016 8.770 8.790 8.600 8.710 114,050 -0.08(-0.91%)
Dec 05, 2016 8.820 8.820 8.730 8.790 71,729 -0.03(-0.34%)
Dec 02, 2016 8.770 8.830 8.740 8.820 57,432 +0.06(+0.68%)
Dec 01, 2016 8.980 8.990 8.750 8.760 84,063 -0.20(-2.23%)
Nov 30, 2016 8.860 8.970 8.840 8.960 969,690 +0.05(+0.56%)
Nov 29, 2016 8.800 8.910 8.740 8.910 179,215 +0.11(+1.25%)
Nov 28, 2016 8.760 8.800 8.690 8.800 107,466 +0.00(+0.00%)
Nov 25, 2016 8.790 8.830 8.770 8.800 116,079 +0.02(+0.23%)
Nov 24, 2016 8.680 8.780 8.680 8.780 67,471 +0.09(+1.04%)
Nov 23, 2016 8.670 8.790 8.640 8.690 124,858 -0.01(-0.11%)
Nov 22, 2016 8.650 8.740 8.620 8.700 161,401 +0.04(+0.46%)
Nov 21, 2016 8.580 8.670 8.550 8.660 185,156 +0.08(+0.93%)
Nov 18, 2016 8.520 8.590 8.520 8.580 166,398 +0.10(+1.18%)
Nov 17, 2016 8.420 8.580 8.420 8.480 202,324 +0.02(+0.24%)
Nov 16, 2016 8.380 8.460 8.300 8.460 160,928 +0.08(+0.95%)
Nov 15, 2016 8.250 8.490 8.250 8.380 185,480 +0.13(+1.58%)
Nov 14, 2016 8.230 8.300 8.180 8.250 118,712 +0.02(+0.24%)
Nov 11, 2016 8.220 8.250 8.190 8.230 34,520 +0.04(+0.49%)
Nov 10, 2016 8.200 8.250 8.170 8.190 76,076 +0.00(+0.00%)
Nov 09, 2016 8.100 8.260 8.100 8.190 110,982 +0.00(+0.00%)
Nov 08, 2016 8.160 8.190 8.110 8.190 42,422 +0.01(+0.12%)
Nov 07, 2016 8.150 8.200 8.150 8.180 49,194 +0.03(+0.37%)
Nov 04, 2016 8.070 8.180 8.070 8.150 67,185 +0.08(+0.99%)
Nov 03, 2016 8.120 8.220 8.065 8.070 108,411 -0.06(-0.74%)
Nov 02, 2016 8.110 8.200 8.100 8.130 63,569 +0.02(+0.25%)
Nov 01, 2016 8.150 8.190 8.100 8.110 53,164 -0.08(-0.98%)
Oct 31, 2016 8.240 8.270 8.160 8.190 60,390 -0.03(-0.36%)
Oct 28, 2016 8.110 8.250 8.100 8.220 103,233 +0.10(+1.23%)
Oct 27, 2016 8.170 8.240 8.060 8.120 110,827 -0.08(-0.98%)
Oct 26, 2016 8.290 8.290 8.150 8.200 176,522 -0.10(-1.20%)
Oct 25, 2016 8.250 8.300 8.220 8.300 168,655 +0.05(+0.61%)
Oct 24, 2016 8.190 8.290 8.170 8.250 101,847 +0.08(+0.98%)
Oct 21, 2016 8.200 8.200 8.150 8.170 55,438 -0.03(-0.37%)
Oct 20, 2016 8.250 8.270 8.150 8.200 67,159 -0.05(-0.61%)
Oct 19, 2016 8.160 8.260 8.160 8.250 60,357 +0.09(+1.10%)
Oct 18, 2016 8.180 8.240 8.100 8.160 97,392 +0.00(+0.00%)
Oct 17, 2016 8.250 8.310 8.160 8.160 125,200 -0.09(-1.09%)
Oct 14, 2016 8.220 8.290 8.170 8.250 87,133 +0.03(+0.36%)
Oct 13, 2016 8.130 8.270 8.100 8.220 103,739 +0.07(+0.86%)
Oct 12, 2016 8.030 8.170 8.010 8.150 56,320 +0.07(+0.87%)
Oct 11, 2016 8.030 8.150 8.010 8.080 58,493 +0.01(+0.12%)
Oct 07, 2016 8.070 8.070 8.070 0 -0.05(-0.62%)
Oct 06, 2016 8.060 8.150 8.060 8.120 162,442 +0.07(+0.87%)
Oct 05, 2016 8.050 8.060 7.995 8.050 81,308 +0.01(+0.12%)
Oct 04, 2016 8.080 8.080 8.000 8.040 51,910 -0.03(-0.37%)
Oct 03, 2016 8.110 8.110 8.040 8.070 55,004 -0.03(-0.37%)
Sep 30, 2016 8.100 8.115 8.050 8.100 164,320 -0.05(-0.61%)
Sep 29, 2016 8.040 8.160 8.010 8.150 183,514 +0.10(+1.24%)
Sep 28, 2016 8.100 8.170 8.030 8.050 72,560 -0.08(-0.98%)
Sep 27, 2016 8.150 8.180 8.110 8.130 48,568 -0.02(-0.25%)
Sep 26, 2016 8.150 8.210 8.120 8.150 42,139 +0.04(+0.49%)
Sep 23, 2016 8.120 8.120 8.100 8.110 48,485 +0.02(+0.25%)
Sep 22, 2016 8.130 8.140 8.070 8.090 61,260 -0.03(-0.37%)
Sep 21, 2016 8.200 8.200 8.080 8.120 78,884 -0.02(-0.25%)
Sep 20, 2016 8.180 8.180 8.110 8.140 31,104 +0.03(+0.37%)
Sep 19, 2016 8.050 8.190 8.040 8.110 66,041 +0.08(+1.00%)
Sep 16, 2016 8.110 8.150 8.030 8.030 88,122 -0.08(-0.99%)
Sep 15, 2016 8.160 8.210 8.100 8.110 89,346 -0.02(-0.25%)
Sep 14, 2016 8.060 8.160 8.030 8.130 92,809 +0.03(+0.37%)
Sep 13, 2016 8.150 8.150 8.010 8.100 58,468 -0.06(-0.74%)
Sep 12, 2016 8.150 8.185 8.120 8.160 43,281 -0.03(-0.37%)
Sep 09, 2016 8.160 8.210 8.070 8.190 51,256 +0.03(+0.37%)
Sep 08, 2016 8.130 8.220 8.130 8.160 42,921 -0.01(-0.12%)
Sep 07, 2016 8.070 8.200 8.060 8.170 56,394 +0.08(+0.99%)
Sep 06, 2016 8.060 8.110 8.050 8.090 43,749 +0.02(+0.25%)
Sep 02, 2016 8.070 8.070 8.070 0 +0.01(+0.12%)
Sep 01, 2016 8.050 8.080 8.020 8.060 39,564 +0.04(+0.50%)
Aug 31, 2016 8.140 8.150 8.010 8.020 71,477 -0.06(-0.74%)
Aug 30, 2016 8.130 8.200 8.050 8.080 78,901 -0.11(-1.34%)
Aug 29, 2016 8.190 8.200 8.150 8.190 33,432 -0.01(-0.12%)
Aug 26, 2016 8.250 8.250 8.180 8.200 40,757 -0.05(-0.61%)
Aug 25, 2016 8.240 8.250 8.180 8.250 43,469 +0.04(+0.49%)
Aug 24, 2016 8.210 8.250 8.200 8.210 40,649 +0.01(+0.12%)
Aug 23, 2016 8.250 8.250 8.150 8.200 73,014 -0.05(-0.61%)
Aug 22, 2016 8.230 8.270 8.200 8.250 20,917 +0.02(+0.24%)
Aug 19, 2016 8.280 8.290 8.200 8.230 50,774 -0.05(-0.60%)
Aug 18, 2016 8.280 8.280 8.250 8.280 25,292 +0.00(+0.00%)
Aug 17, 2016 8.250 8.305 8.220 8.280 80,585 -0.01(-0.12%)
Aug 16, 2016 8.340 8.340 8.240 8.290 70,865 -0.02(-0.24%)
Aug 15, 2016 8.320 8.340 8.300 8.310 94,441 -0.01(-0.12%)
Aug 12, 2016 8.310 8.390 8.310 8.320 50,812 +0.01(+0.12%)
Aug 11, 2016 8.310 8.440 8.310 8.310 51,028 +0.00(+0.00%)
Aug 10, 2016 8.330 8.380 8.300 8.310 43,376 -0.05(-0.60%)
Aug 09, 2016 8.350 8.380 8.320 8.360 60,414 -0.04(-0.48%)
Aug 08, 2016 8.400 8.470 8.400 8.400 38,515 +0.00(+0.00%)
Aug 05, 2016 8.330 8.440 8.310 8.400 85,163 +0.12(+1.45%)
Aug 04, 2016 8.290 8.330 8.220 8.280 76,818 +0.00(+0.00%)
Aug 03, 2016 8.290 8.300 8.210 8.280 61,045 +0.03(+0.36%)
Aug 02, 2016 8.240 8.290 8.200 8.250 54,503 +0.07(+0.86%)
Jul 29, 2016 8.180 8.180 8.180 0 +0.13(+1.61%)
Jul 28, 2016 8.220 8.230 7.860 8.050 150,827 -0.20(-2.42%)
Jul 27, 2016 8.260 8.300 8.220 8.250 51,781 -0.05(-0.60%)
Jul 26, 2016 8.300 8.310 8.260 8.300 81,641 +0.01(+0.12%)
Jul 25, 2016 8.270 8.330 8.260 8.290 49,254 -0.02(-0.24%)
Jul 22, 2016 8.290 8.320 8.250 8.310 60,978 +0.02(+0.24%)
Jul 21, 2016 8.290 8.290 8.250 8.290 60,440 +0.01(+0.12%)
Jul 20, 2016 8.320 8.320 8.250 8.280 69,881 -0.01(-0.12%)
Jul 19, 2016 8.300 8.360 8.270 8.290 57,749 -0.04(-0.48%)
Jul 18, 2016 8.250 8.330 8.210 8.330 59,725 +0.08(+0.97%)
Jul 15, 2016 8.300 8.300 8.190 8.250 90,721 -0.05(-0.60%)
Jul 14, 2016 8.280 8.350 8.250 8.300 89,184 +0.01(+0.12%)
Jul 13, 2016 8.250 8.350 8.250 8.290 73,494 +0.02(+0.24%)
Jul 12, 2016 8.320 8.340 8.150 8.270 132,323 -0.04(-0.48%)
Jul 11, 2016 8.350 8.450 8.250 8.310 138,129 -0.05(-0.60%)
Jul 08, 2016 8.610 8.350 8.360 82,583 -0.25(-2.90%)
Jul 07, 2016 8.590 8.725 8.550 8.610 31,326 +0.29(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.