Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	7.360	7.360	7.260	7.350	98,070	+0.01(+0.14%)
May 30, 2023	7.380	7.400	7.310	7.340	76,880	-0.05(-0.68%)
May 29, 2023	7.400	7.440	7.360	7.390	54,615	+0.00(+0.00%)
May 26, 2023	7.380	7.420	7.350	7.390	79,941	-0.03(-0.40%)
May 25, 2023	7.430	7.450	7.390	7.420	92,496	+0.00(+0.00%)
May 24, 2023	7.450	7.460	7.400	7.420	76,810	-0.01(-0.13%)
May 23, 2023	7.460	7.500	7.410	7.430	86,208	-0.04(-0.54%)
May 19, 2023				7.470	0	-0.02(-0.27%)
May 18, 2023	7.550	7.550	7.490	7.490	157,923	-0.06(-0.79%)
May 17, 2023	7.540	7.550	7.480	7.550	126,206	+0.03(+0.40%)
May 16, 2023	7.680	7.680	7.520	7.520	147,641	-0.21(-2.72%)
May 15, 2023	7.620	7.840	7.580	7.730	116,468	+0.11(+1.44%)
May 12, 2023	7.680	7.690	7.580	7.620	79,635	-0.04(-0.52%)
May 11, 2023	7.570	7.690	7.540	7.660	101,942	+0.08(+1.06%)
May 10, 2023	7.730	7.730	7.580	7.580	69,633	-0.09(-1.17%)
May 09, 2023	7.810	7.820	7.580	7.670	249,361	-0.12(-1.54%)
May 08, 2023	7.770	7.810	7.710	7.790	58,750	+0.07(+0.91%)
May 05, 2023	7.710	7.730	7.650	7.720	74,707	+0.11(+1.45%)
May 04, 2023	7.760	7.760	7.580	7.610	81,862	-0.11(-1.42%)
May 03, 2023	7.700	7.780	7.660	7.720	76,940	+0.09(+1.18%)
May 02, 2023	7.740	7.750	7.570	7.630	161,759	-0.15(-1.93%)
May 01, 2023	7.890	7.910	7.740	7.780	131,671	-0.10(-1.27%)
Apr 28, 2023	7.840	7.910	7.840	7.880	127,954	+0.01(+0.13%)
Apr 27, 2023	7.910	7.910	7.850	7.870	84,175	-0.03(-0.38%)
Apr 26, 2023	8.070	8.070	7.870	7.900	86,508	-0.10(-1.25%)
Apr 25, 2023	8.000	8.020	7.970	8.000	62,790	-0.04(-0.50%)
Apr 24, 2023	8.100	8.110	8.030	8.040	73,509	-0.08(-0.99%)
Apr 21, 2023	8.030	8.130	7.980	8.120	119,584	+0.10(+1.25%)
Apr 20, 2023	8.110	8.180	8.020	8.020	92,520	-0.16(-1.96%)
Apr 19, 2023	8.200	8.200	8.110	8.180	83,338	-0.03(-0.37%)
Apr 18, 2023	8.250	8.270	8.180	8.210	86,905	-0.03(-0.36%)
Apr 17, 2023	8.180	8.280	8.160	8.240	46,501	+0.05(+0.61%)
Apr 14, 2023	8.210	8.300	8.170	8.190	130,982	-0.01(-0.12%)
Apr 13, 2023	8.240	8.240	8.140	8.200	47,067	+0.01(+0.12%)
Apr 12, 2023	8.180	8.210	8.130	8.190	76,316	+0.07(+0.86%)
Apr 11, 2023	8.040	8.120	8.040	8.120	66,077	+0.08(+1.00%)
Apr 10, 2023	7.990	8.050	7.970	8.040	45,702	+0.03(+0.37%)
Apr 06, 2023				8.010	0	-0.07(-0.87%)
Apr 05, 2023	8.080	8.080	8.020	8.080	198,262	+0.01(+0.12%)
Apr 04, 2023	8.060	8.080	8.030	8.070	87,305	+0.03(+0.37%)
Apr 03, 2023	8.020	8.080	7.980	8.040	80,250	+0.04(+0.50%)
Mar 31, 2023	8.020	8.050	7.960	8.000	78,505	-0.02(-0.25%)
Mar 30, 2023	8.000	8.040	7.980	8.020	47,392	+0.02(+0.25%)
Mar 29, 2023	8.010	8.030	7.970	8.000	101,677	+0.05(+0.63%)
Mar 28, 2023	8.010	8.020	7.870	7.950	82,136	-0.08(-1.00%)
Mar 27, 2023	7.940	8.150	7.940	8.030	164,192	+0.05(+0.63%)
Mar 24, 2023	7.870	8.000	7.870	7.980	49,915	+0.07(+0.88%)
Mar 23, 2023	7.940	7.960	7.850	7.910	89,685	+0.00(+0.00%)
Mar 22, 2023	8.000	8.000	7.900	7.910	81,291	-0.09(-1.12%)
Mar 21, 2023	8.010	8.060	7.970	8.000	83,931	+0.02(+0.25%)
Mar 20, 2023	7.860	7.980	7.850	7.980	80,284	+0.14(+1.79%)
Mar 17, 2023	7.950	7.950	7.840	7.840	158,071	-0.09(-1.13%)
Mar 16, 2023	7.900	7.990	7.790	7.930	69,065	+0.08(+1.02%)
Mar 15, 2023	7.920	8.020	7.800	7.850	300,885	-0.23(-2.85%)
Mar 14, 2023	8.030	8.100	8.020	8.080	85,941	+0.07(+0.87%)
Mar 13, 2023	7.900	8.040	7.840	8.010	108,360	+0.04(+0.50%)
Mar 10, 2023	8.040	8.040	7.930	7.970	150,460	-0.07(-0.87%)
Mar 09, 2023	8.210	8.220	8.030	8.040	88,706	-0.17(-2.07%)
Mar 08, 2023	8.160	8.230	8.120	8.210	99,719	+0.04(+0.49%)
Mar 07, 2023	8.230	8.230	8.140	8.170	100,664	-0.06(-0.73%)
Mar 06, 2023	8.310	8.310	8.190	8.230	99,784	-0.03(-0.36%)
Mar 03, 2023	8.290	8.300	8.170	8.260	125,946	-0.03(-0.36%)
Mar 02, 2023	8.330	8.330	8.210	8.290	131,029	-0.02(-0.24%)