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 (%)
Jun 30, 2021 9.540 9.540 9.540 0 +0.05(+0.53%)
Jun 29, 2021 9.640 9.640 9.490 9.490 35,678 -0.14(-1.45%)
Jun 28, 2021 9.630 9.630 9.560 9.630 69,250 +0.01(+0.10%)
Jun 25, 2021 9.580 9.630 9.570 9.620 42,739 +0.02(+0.21%)
Jun 24, 2021 9.600 9.620 9.550 9.600 56,307 +0.05(+0.52%)
Jun 23, 2021 9.500 9.560 9.450 9.550 96,711 +0.05(+0.53%)
Jun 22, 2021 9.520 9.540 9.450 9.500 60,736 -0.04(-0.42%)
Jun 21, 2021 9.610 9.620 9.530 9.540 40,854 -0.03(-0.31%)
Jun 18, 2021 9.590 9.630 9.570 9.570 90,353 -0.06(-0.62%)
Jun 17, 2021 9.520 9.660 9.510 9.630 89,356 +0.10(+1.05%)
Jun 16, 2021 9.500 9.550 9.490 9.530 49,238 +0.03(+0.32%)
Jun 15, 2021 9.520 9.530 9.480 9.500 46,337 +0.00(+0.00%)
Jun 14, 2021 9.510 9.540 9.470 9.500 48,274 +0.00(+0.00%)
Jun 11, 2021 9.550 9.580 9.480 9.500 69,284 +0.01(+0.11%)
Jun 10, 2021 9.520 9.520 9.470 9.490 51,743 +0.00(+0.00%)
Jun 09, 2021 9.420 9.530 9.380 9.490 86,665 +0.07(+0.74%)
Jun 08, 2021 9.410 9.440 9.380 9.420 81,009 -0.03(-0.32%)
Jun 07, 2021 9.460 9.500 9.420 9.450 66,162 -0.01(-0.11%)
Jun 04, 2021 9.460 9.490 9.390 9.460 68,555 +0.06(+0.64%)
Jun 03, 2021 9.410 9.440 9.380 9.400 43,258 -0.03(-0.32%)
Jun 02, 2021 9.430 9.450 9.370 9.430 78,852 +0.00(+0.00%)
Jun 01, 2021 9.540 9.550 9.430 9.430 63,009 -0.09(-0.95%)
May 31, 2021 9.500 9.520 9.430 9.520 24,906 +0.03(+0.32%)
May 28, 2021 9.470 9.530 9.400 9.490 68,889 +0.02(+0.21%)
May 27, 2021 9.420 9.510 9.390 9.470 148,307 +0.09(+0.96%)
May 26, 2021 9.260 9.400 9.140 9.380 142,545 +0.05(+0.54%)
May 25, 2021 9.390 9.430 9.310 9.330 67,788 -0.06(-0.64%)
May 21, 2021 9.390 9.390 9.390 0 +0.09(+0.97%)
May 20, 2021 9.320 9.350 9.270 9.300 59,469 +0.01(+0.11%)
May 19, 2021 9.290 9.310 9.220 9.290 68,688 +0.00(+0.00%)
May 18, 2021 9.330 9.330 9.270 9.290 43,652 +0.00(+0.00%)
May 17, 2021 9.330 9.370 9.250 9.290 88,722 -0.04(-0.43%)
May 14, 2021 9.350 9.350 9.290 9.330 58,427 +0.00(+0.00%)
May 13, 2021 9.350 9.350 9.270 9.330 80,789 -0.02(-0.21%)
May 12, 2021 9.400 9.420 9.320 9.350 80,286 -0.06(-0.64%)
May 11, 2021 9.370 9.450 9.340 9.410 94,852 +0.00(+0.00%)
May 10, 2021 9.420 9.460 9.360 9.410 49,533 +0.05(+0.53%)
May 07, 2021 9.250 9.370 9.230 9.360 70,896 +0.15(+1.63%)
May 06, 2021 9.230 9.360 9.200 9.210 107,755 +0.01(+0.11%)
May 05, 2021 9.150 9.250 9.110 9.200 75,462 +0.05(+0.55%)
May 04, 2021 9.190 9.230 9.120 9.150 87,340 +0.04(+0.44%)
May 03, 2021 9.060 9.140 9.060 9.110 49,828 +0.01(+0.11%)
Apr 30, 2021 9.090 9.130 9.070 9.100 54,197 -0.02(-0.22%)
Apr 29, 2021 9.140 9.140 9.100 9.120 50,533 +0.00(+0.00%)
Apr 28, 2021 9.240 9.260 9.110 9.120 119,851 -0.12(-1.30%)
Apr 27, 2021 9.160 9.280 9.100 9.240 123,722 +0.08(+0.87%)
Apr 26, 2021 9.170 9.170 9.120 9.160 83,711 +0.04(+0.44%)
Apr 23, 2021 9.060 9.150 9.050 9.120 81,213 +0.04(+0.44%)
Apr 22, 2021 9.030 9.080 9.020 9.080 92,503 +0.03(+0.33%)
Apr 21, 2021 9.040 9.050 8.990 9.050 49,652 +0.07(+0.78%)
Apr 20, 2021 9.020 9.030 8.950 8.980 83,755 -0.03(-0.33%)
Apr 19, 2021 9.020 9.090 9.000 9.010 69,210 -0.04(-0.44%)
Apr 16, 2021 8.940 9.050 8.900 9.050 81,795 +0.13(+1.46%)
Apr 15, 2021 8.860 8.950 8.820 8.920 83,809 +0.11(+1.25%)
Apr 14, 2021 8.850 8.910 8.810 8.810 94,092 -0.04(-0.45%)
Apr 13, 2021 8.820 8.850 8.780 8.850 137,559 +0.04(+0.45%)
Apr 12, 2021 8.830 8.850 8.810 8.810 82,163 +0.00(+0.00%)
Apr 09, 2021 8.800 8.840 8.800 8.810 84,152 -0.02(-0.23%)
Apr 08, 2021 8.770 8.850 8.770 8.830 69,908 +0.00(+0.00%)
Apr 07, 2021 8.820 8.850 8.790 8.830 91,947 -0.01(-0.11%)
Apr 06, 2021 8.840 8.840 8.750 8.840 71,892 +0.06(+0.68%)
Apr 05, 2021 8.810 8.820 8.740 8.780 70,157 -0.01(-0.11%)
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.