Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	7.620	7.630	7.470	7.570	114,740	-0.06(-0.79%)
Apr 26, 2024	7.590	7.630	7.580	7.630	56,526	+0.06(+0.79%)
Apr 25, 2024	7.580	7.580	7.500	7.570	78,273	-0.01(-0.13%)
Apr 24, 2024	7.640	7.660	7.560	7.580	72,524	-0.07(-0.92%)
Apr 23, 2024	7.530	7.660	7.520	7.650	75,504	+0.12(+1.59%)
Apr 22, 2024	7.510	7.530	7.460	7.530	70,795	+0.05(+0.67%)
Apr 19, 2024	7.460	7.500	7.450	7.480	36,285	+0.01(+0.13%)
Apr 18, 2024	7.510	7.510	7.440	7.470	33,201	-0.01(-0.13%)
Apr 17, 2024	7.460	7.520	7.440	7.480	69,965	-0.01(-0.13%)
Apr 16, 2024	7.480	7.500	7.420	7.490	80,864	-0.01(-0.13%)
Apr 15, 2024	7.580	7.600	7.460	7.500	148,121	-0.03(-0.40%)
Apr 12, 2024	7.580	7.590	7.450	7.530	103,565	-0.05(-0.66%)
Apr 11, 2024	7.580	7.620	7.510	7.580	84,464	+0.00(+0.00%)
Apr 10, 2024	7.680	7.680	7.520	7.580	164,016	-0.11(-1.43%)
Apr 09, 2024	7.670	7.700	7.660	7.690	57,771	+0.02(+0.26%)
Apr 08, 2024	7.700	7.700	7.600	7.670	67,523	+0.04(+0.52%)
Apr 05, 2024	7.620	7.650	7.550	7.630	80,551	+0.03(+0.39%)
Apr 04, 2024	7.680	7.700	7.580	7.600	133,733	-0.08(-1.04%)
Apr 03, 2024	7.680	7.720	7.650	7.680	77,687	-0.03(-0.39%)
Apr 02, 2024	7.720	7.720	7.660	7.710	100,299	-0.05(-0.64%)
Apr 01, 2024	7.780	7.780	7.680	7.760	91,918	+0.03(+0.39%)
Mar 28, 2024				7.730	0	-0.03(-0.39%)
Mar 27, 2024	7.800	7.800	7.730	7.760	88,214	+0.01(+0.13%)
Mar 26, 2024	7.760	7.850	7.740	7.750	84,056	-0.01(-0.13%)
Mar 25, 2024	7.780	7.840	7.760	7.760	83,810	-0.01(-0.13%)
Mar 22, 2024	7.850	7.850	7.730	7.770	90,627	-0.05(-0.64%)
Mar 21, 2024	7.720	7.850	7.720	7.820	120,304	+0.06(+0.77%)
Mar 20, 2024	7.700	7.790	7.660	7.760	151,675	+0.09(+1.17%)
Mar 19, 2024	7.610	7.720	7.590	7.670	155,750	+0.03(+0.39%)
Mar 18, 2024	7.690	7.700	7.600	7.640	90,473	-0.03(-0.39%)
Mar 15, 2024	7.700	7.730	7.620	7.670	125,334	-0.04(-0.52%)
Mar 14, 2024	7.710	7.720	7.630	7.710	84,415	+0.00(+0.00%)
Mar 13, 2024	7.680	7.770	7.680	7.710	97,322	-0.02(-0.26%)
Mar 12, 2024	7.750	7.790	7.660	7.730	146,908	-0.01(-0.13%)
Mar 11, 2024	7.560	7.740	7.520	7.740	189,536	+0.20(+2.65%)
Mar 08, 2024	7.610	7.670	7.530	7.540	103,144	-0.05(-0.66%)
Mar 07, 2024	7.600	7.630	7.550	7.590	87,044	+0.05(+0.66%)
Mar 06, 2024	7.560	7.670	7.530	7.540	144,641	+0.00(+0.00%)
Mar 05, 2024	7.590	7.650	7.540	7.540	105,860	-0.06(-0.79%)
Mar 04, 2024	7.710	7.750	7.600	7.600	152,966	-0.14(-1.81%)
Mar 01, 2024	7.670	7.800	7.630	7.740	143,709	+0.08(+1.04%)
Feb 29, 2024	7.710	7.790	7.650	7.660	237,375	-0.07(-0.91%)
Feb 28, 2024	7.720	7.830	7.670	7.730	281,109	+0.03(+0.39%)
Feb 27, 2024	7.300	7.730	7.280	7.700	312,246	+0.51(+7.09%)
Feb 26, 2024	7.250	7.260	7.180	7.190	98,166	-0.09(-1.24%)
Feb 23, 2024	7.300	7.300	7.220	7.280	75,005	+0.03(+0.41%)
Feb 22, 2024	7.230	7.300	7.220	7.250	91,536	+0.04(+0.55%)
Feb 21, 2024	7.150	7.250	7.150	7.210	86,431	+0.01(+0.14%)
Feb 20, 2024	7.280	7.320	7.200	7.200	152,486	-0.08(-1.10%)
Feb 16, 2024				7.280	0	+0.03(+0.41%)
Feb 15, 2024	7.150	7.340	7.150	7.250	155,081	+0.13(+1.83%)
Feb 14, 2024	7.050	7.150	7.040	7.120	59,624	+0.12(+1.71%)
Feb 13, 2024	7.120	7.200	6.980	7.000	178,580	-0.16(-2.23%)
Feb 12, 2024	7.180	7.230	7.150	7.160	68,623	-0.03(-0.42%)
Feb 09, 2024	7.230	7.230	7.150	7.190	110,770	+0.05(+0.70%)
Feb 08, 2024	7.170	7.220	7.140	7.140	86,806	-0.01(-0.14%)
Feb 07, 2024	7.210	7.210	7.130	7.150	83,900	-0.03(-0.42%)
Feb 06, 2024	7.100	7.220	7.100	7.180	72,542	+0.11(+1.56%)
Feb 05, 2024	7.210	7.230	7.060	7.070	109,017	-0.18(-2.48%)
Feb 02, 2024	7.170	7.260	7.100	7.250	193,901	+0.09(+1.26%)
Feb 01, 2024	7.150	7.200	7.030	7.160	76,033	+0.04(+0.56%)
Jan 31, 2024	7.230	7.230	7.090	7.120	148,382	-0.09(-1.25%)
Jan 30, 2024	7.280	7.280	7.150	7.210	77,960	-0.11(-1.50%)
Jan 29, 2024	7.260	7.320	7.200	7.320	126,747	+0.06(+0.83%)
Jan 26, 2024	7.170	7.260	7.170	7.260	124,641	+0.05(+0.69%)
Jan 25, 2024	7.130	7.210	7.130	7.210	110,058	+0.08(+1.12%)
Jan 24, 2024	7.200	7.230	7.110	7.130	110,719	-0.08(-1.11%)
Jan 23, 2024	7.090	7.210	7.070	7.210	101,124	+0.12(+1.69%)
Jan 22, 2024	7.040	7.090	6.980	7.090	74,288	+0.08(+1.14%)
Jan 19, 2024	6.900	7.010	6.860	7.010	114,343	+0.10(+1.45%)
Jan 18, 2024	6.940	6.940	6.870	6.910	73,556	-0.01(-0.14%)
Jan 17, 2024	6.950	6.950	6.840	6.920	98,746	-0.06(-0.86%)
Jan 16, 2024	7.010	7.050	6.940	6.980	136,561	-0.01(-0.14%)
Jan 15, 2024	6.940	7.040	6.840	6.990	141,198	+0.10(+1.45%)
Jan 12, 2024	6.900	6.950	6.860	6.890	98,257	-0.01(-0.14%)
Jan 11, 2024	6.870	6.900	6.770	6.900	105,336	-0.01(-0.14%)
Jan 10, 2024	6.880	6.920	6.800	6.910	78,458	+0.10(+1.47%)
Jan 09, 2024	6.850	6.860	6.780	6.810	115,424	-0.04(-0.58%)
Jan 08, 2024	6.790	6.890	6.770	6.850	103,310	+0.08(+1.18%)
Jan 05, 2024	6.620	6.780	6.620	6.770	163,932	+0.12(+1.80%)
Jan 04, 2024	6.630	6.690	6.580	6.650	95,373	+0.07(+1.06%)
Jan 03, 2024	6.680	6.680	6.540	6.580	141,654	-0.10(-1.50%)
Jan 02, 2024	6.620	6.680	6.610	6.680	108,129	+0.01(+0.15%)
Dec 29, 2023				6.670	0	+0.04(+0.60%)
Dec 28, 2023	6.610	6.680	6.590	6.630	73,234	-0.07(-1.04%)
Dec 27, 2023	6.670	6.780	6.670	6.700	190,002	+0.00(+0.00%)
Dec 22, 2023				6.700	0	+0.09(+1.36%)
Dec 21, 2023	6.550	6.670	6.550	6.610	259,893	+0.05(+0.76%)
Dec 20, 2023	6.680	6.700	6.560	6.560	219,912	-0.16(-2.38%)
Dec 19, 2023	6.660	6.750	6.650	6.720	220,644	+0.10(+1.51%)
Dec 18, 2023	6.780	6.790	6.620	6.620	185,399	-0.20(-2.93%)
Dec 15, 2023	6.850	6.910	6.760	6.820	208,067	-0.02(-0.29%)
Dec 14, 2023	6.700	6.930	6.690	6.840	308,260	+0.12(+1.79%)
Dec 13, 2023	6.490	6.730	6.480	6.720	331,284	+0.21(+3.23%)
Dec 12, 2023	6.540	6.580	6.500	6.510	159,456	-0.04(-0.61%)
Dec 11, 2023	6.600	6.620	6.540	6.550	152,279	-0.08(-1.21%)
Dec 08, 2023	6.730	6.730	6.560	6.630	232,419	-0.10(-1.49%)
Dec 07, 2023	6.790	6.790	6.710	6.730	138,743	+0.01(+0.15%)
Dec 06, 2023	6.700	6.810	6.700	6.720	111,925	+0.04(+0.60%)
Dec 05, 2023	6.640	6.700	6.600	6.680	94,573	+0.05(+0.75%)
Dec 04, 2023	6.550	6.700	6.550	6.630	106,522	+0.03(+0.45%)
Dec 01, 2023	6.500	6.620	6.460	6.600	102,938	+0.15(+2.33%)
Nov 30, 2023	6.550	6.550	6.420	6.450	150,054	-0.08(-1.23%)
Nov 29, 2023	6.510	6.560	6.490	6.530	66,000	-0.01(-0.15%)
Nov 28, 2023	6.550	6.580	6.480	6.540	85,154	-0.02(-0.30%)
Nov 27, 2023	6.720	6.720	6.560	6.560	94,848	-0.14(-2.09%)
Nov 24, 2023	6.650	6.700	6.650	6.700	47,285	+0.04(+0.60%)
Nov 23, 2023	6.530	6.680	6.530	6.660	61,061	+0.09(+1.37%)
Nov 22, 2023	6.650	6.650	6.530	6.570	90,388	+0.02(+0.31%)
Nov 21, 2023	6.690	6.690	6.540	6.550	101,611	-0.13(-1.95%)
Nov 20, 2023	6.670	6.680	6.600	6.680	78,049	+0.07(+1.06%)
Nov 17, 2023	6.600	6.650	6.580	6.610	80,326	+0.05(+0.76%)
Nov 16, 2023	6.630	6.640	6.520	6.560	120,887	-0.03(-0.46%)
Nov 15, 2023	6.520	6.710	6.520	6.590	166,276	+0.10(+1.54%)
Nov 14, 2023	6.410	6.540	6.390	6.490	233,073	+0.14(+2.20%)
Nov 13, 2023	6.390	6.430	6.350	6.350	68,600	-0.05(-0.78%)
Nov 10, 2023	6.340	6.440	6.330	6.400	130,784	+0.03(+0.47%)
Nov 09, 2023	6.440	6.440	6.330	6.370	97,687	-0.03(-0.47%)
Nov 08, 2023	6.380	6.450	6.340	6.400	90,467	+0.05(+0.79%)
Nov 07, 2023	6.420	6.480	6.320	6.350	154,440	-0.17(-2.61%)
Nov 06, 2023	6.570	6.600	6.450	6.520	220,206	-0.03(-0.46%)
Nov 03, 2023	6.350	6.570	6.350	6.550	387,360	+0.29(+4.63%)
Nov 02, 2023	6.010	6.350	5.960	6.260	364,788	+0.32(+5.39%)