Skip to main content

Timbercreek Financial Corp (TSX: TF )

7.760 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.