Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.290	9.310	9.220	9.270	81,507	-0.03(-0.32%)
May 30, 2019	9.360	9.370	9.260	9.300	73,242	-0.08(-0.85%)
May 29, 2019	9.420	9.440	9.350	9.380	70,423	-0.08(-0.85%)
May 28, 2019	9.380	9.460	9.340	9.460	175,627	+0.11(+1.18%)
May 27, 2019	9.350	9.380	9.320	9.350	68,685	+0.05(+0.54%)
May 24, 2019	9.370	9.400	9.300	9.300	144,617	-0.07(-0.75%)
May 23, 2019	9.430	9.440	9.370	9.370	67,219	-0.07(-0.74%)
May 22, 2019	9.440	9.460	9.410	9.440	43,851	+0.00(+0.00%)
May 21, 2019	9.400	9.490	9.400	9.440	85,213	+0.06(+0.64%)
May 17, 2019		9.380	9.380	9.380	0	+0.04(+0.43%)
May 16, 2019	9.350	9.360	9.330	9.340	57,086	+0.02(+0.21%)
May 15, 2019	9.230	9.340	9.220	9.320	71,640	+0.10(+1.08%)
May 14, 2019	9.270	9.310	9.220	9.220	69,313	-0.04(-0.43%)
May 13, 2019	9.280	9.340	9.200	9.260	101,794	-0.01(-0.11%)
May 10, 2019	9.320	9.380	9.230	9.270	84,954	-0.03(-0.32%)
May 09, 2019	9.360	9.420	9.300	9.300	147,673	-0.08(-0.85%)
May 08, 2019	9.380	9.440	9.370	9.380	63,895	-0.05(-0.53%)
May 07, 2019	9.470	9.470	9.380	9.430	44,232	-0.05(-0.53%)
May 06, 2019	9.350	9.510	9.350	9.480	115,589	+0.12(+1.28%)
May 03, 2019	9.390	9.390	9.350	9.360	60,942	-0.02(-0.21%)
May 02, 2019	9.380	9.390	9.330	9.380	45,903	-0.01(-0.11%)
May 01, 2019	9.350	9.420	9.340	9.390	61,409	+0.05(+0.54%)
Apr 30, 2019	9.370	9.400	9.320	9.340	59,971	-0.03(-0.32%)
Apr 29, 2019	9.380	9.400	9.310	9.370	51,939	-0.01(-0.11%)
Apr 26, 2019	9.350	9.390	9.340	9.380	56,504	+0.03(+0.32%)
Apr 25, 2019	9.340	9.390	9.310	9.350	48,632	+0.01(+0.11%)
Apr 24, 2019	9.300	9.380	9.280	9.340	60,479	+0.02(+0.21%)
Apr 23, 2019	9.330	9.370	9.250	9.320	59,923	+0.03(+0.32%)
Apr 22, 2019	9.310	9.340	9.250	9.290	38,148	-0.01(-0.11%)
Apr 18, 2019		9.300	9.300	9.300	0	+0.02(+0.22%)
Apr 17, 2019	9.290	9.360	9.270	9.280	29,828	-0.01(-0.11%)
Apr 16, 2019	9.280	9.310	9.230	9.290	95,866	+0.01(+0.11%)
Apr 15, 2019	9.350	9.350	9.200	9.280	119,058	-0.07(-0.75%)
Apr 12, 2019	9.380	9.410	9.330	9.350	57,119	-0.04(-0.43%)
Apr 11, 2019	9.400	9.460	9.370	9.390	46,952	+0.04(+0.43%)
Apr 10, 2019	9.390	9.410	9.310	9.350	73,628	-0.03(-0.32%)
Apr 09, 2019	9.400	9.400	9.380	9.380	26,172	-0.01(-0.11%)
Apr 08, 2019	9.410	9.450	9.390	9.390	85,872	-0.01(-0.11%)
Apr 05, 2019	9.390	9.430	9.380	9.400	86,759	+0.01(+0.11%)
Apr 04, 2019	9.350	9.400	9.350	9.390	46,592	+0.04(+0.43%)
Apr 03, 2019	9.380	9.400	9.340	9.350	54,779	-0.03(-0.32%)
Apr 02, 2019	9.370	9.390	9.370	9.380	72,388	+0.00(+0.00%)
Apr 01, 2019	9.400	9.400	9.360	9.380	56,079	+0.00(+0.00%)
Mar 29, 2019	9.370	9.380	9.350	9.380	69,608	+0.01(+0.11%)
Mar 28, 2019	9.360	9.390	9.350	9.370	63,576	-0.01(-0.11%)
Mar 27, 2019	9.380	9.390	9.350	9.380	92,104	+0.00(+0.00%)
Mar 26, 2019	9.380	9.390	9.350	9.380	63,776	+0.01(+0.11%)
Mar 25, 2019	9.360	9.380	9.290	9.370	84,010	+0.02(+0.21%)
Mar 22, 2019	9.350	9.370	9.320	9.350	71,121	-0.02(-0.21%)
Mar 21, 2019	9.350	9.380	9.340	9.370	54,196	+0.02(+0.21%)
Mar 20, 2019	9.320	9.370	9.270	9.350	173,918	+0.03(+0.32%)
Mar 19, 2019	9.310	9.340	9.270	9.320	65,885	+0.02(+0.22%)
Mar 18, 2019	9.290	9.330	9.250	9.300	67,396	+0.03(+0.32%)
Mar 15, 2019	9.250	9.300	9.250	9.270	67,169	+0.00(+0.00%)
Mar 14, 2019	9.320	9.340	9.250	9.270	61,709	-0.08(-0.86%)
Mar 13, 2019	9.310	9.360	9.290	9.350	127,019	+0.05(+0.54%)
Mar 12, 2019	9.240	9.320	9.200	9.300	81,140	+0.09(+0.98%)
Mar 11, 2019	9.240	9.250	9.190	9.210	99,576	+0.00(+0.00%)
Mar 08, 2019	9.250	9.270	9.200	9.210	68,964	-0.04(-0.43%)
Mar 07, 2019	9.300	9.310	9.180	9.250	190,583	-0.02(-0.22%)
Mar 06, 2019	9.300	9.300	9.250	9.270	119,885	-0.02(-0.22%)
Mar 05, 2019	9.300	9.320	9.270	9.290	97,994	-0.02(-0.21%)
Mar 04, 2019	9.360	9.380	9.270	9.310	80,173	-0.03(-0.32%)