Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.930	7.200	6.930	7.090	178,691	+0.20(+2.90%)
Mar 30, 2020	7.000	7.090	6.650	6.890	155,152	-0.21(-2.96%)
Mar 27, 2020	7.040	7.260	6.570	7.100	232,569	+0.04(+0.57%)
Mar 26, 2020	7.140	7.820	6.990	7.060	224,720	-0.08(-1.12%)
Mar 25, 2020	6.070	7.310	6.070	7.140	303,693	+1.07(+17.63%)
Mar 24, 2020	6.550	7.090	5.910	6.070	442,841	-0.36(-5.60%)
Mar 23, 2020	7.810	7.830	6.200	6.430	466,306	-1.39(-17.77%)
Mar 20, 2020	7.750	8.020	7.750	7.820	402,135	+0.16(+2.09%)
Mar 19, 2020	7.060	7.680	6.830	7.660	285,766	+0.56(+7.89%)
Mar 18, 2020	7.590	7.590	6.590	7.100	362,477	-0.67(-8.62%)
Mar 17, 2020	7.630	8.370	7.290	7.770	289,860	+0.14(+1.83%)
Mar 16, 2020	7.990	7.990	7.510	7.630	270,689	-0.80(-9.49%)
Mar 13, 2020	8.380	8.480	8.000	8.430	335,485	+0.36(+4.46%)
Mar 12, 2020	8.250	8.480	8.030	8.070	422,937	-0.88(-9.83%)
Mar 11, 2020	9.100	9.200	8.740	8.950	272,910	-0.24(-2.61%)
Mar 10, 2020	9.290	9.300	9.000	9.190	246,963	+0.12(+1.32%)
Mar 09, 2020	9.020	9.350	8.510	9.070	266,137	-0.58(-6.01%)
Mar 06, 2020	9.740	9.740	9.520	9.650	153,895	-0.12(-1.23%)
Mar 05, 2020	9.810	9.870	9.730	9.770	100,037	-0.12(-1.21%)
Mar 04, 2020	9.830	9.910	9.830	9.890	85,564	+0.08(+0.82%)
Mar 03, 2020	9.800	9.970	9.770	9.810	163,236	+0.02(+0.20%)
Mar 02, 2020	9.490	9.810	9.490	9.790	174,983	+0.21(+2.19%)
Feb 28, 2020	9.600	9.600	9.290	9.580	278,151	-0.12(-1.24%)
Feb 27, 2020	9.810	9.810	9.540	9.700	142,243	-0.17(-1.72%)
Feb 26, 2020	9.790	9.960	9.790	9.870	178,294	-0.04(-0.40%)
Feb 25, 2020	10.10	10.10	9.830	9.910	117,862	-0.18(-1.78%)
Feb 24, 2020	10.15	10.16	9.980	10.09	145,984	-0.12(-1.18%)
Feb 21, 2020	10.20	10.27	10.15	10.21	67,565	+0.00(+0.00%)
Feb 20, 2020	10.18	10.25	10.16	10.21	55,942	+0.04(+0.39%)
Feb 19, 2020	10.20	10.22	10.15	10.17	56,398	-0.01(-0.10%)
Feb 18, 2020	10.25	10.26	10.15	10.18	112,768	-0.07(-0.68%)
Feb 14, 2020		10.25	10.25	10.25	0	+0.04(+0.39%)
Feb 13, 2020	10.20	10.21	10.17	10.21	114,183	-0.03(-0.29%)
Feb 12, 2020	10.20	10.24	10.11	10.24	77,912	+0.09(+0.89%)
Feb 11, 2020	10.21	10.21	10.14	10.15	48,935	-0.02(-0.20%)
Feb 10, 2020	10.12	10.18	10.10	10.17	82,203	+0.04(+0.39%)
Feb 07, 2020	10.16	10.23	10.13	10.13	100,432	-0.03(-0.30%)
Feb 06, 2020	10.15	10.18	10.13	10.16	113,008	+0.03(+0.30%)
Feb 05, 2020	10.10	10.15	10.06	10.13	92,732	+0.05(+0.50%)
Feb 04, 2020	10.14	10.14	9.610	10.08	231,487	-0.01(-0.10%)
Feb 03, 2020	10.08	10.12	10.08	10.09	57,818	+0.02(+0.20%)
Jan 31, 2020	10.00	10.14	10.00	10.07	64,404	+0.03(+0.30%)
Jan 30, 2020	10.00	10.05	10.00	10.04	69,497	+0.02(+0.20%)
Jan 29, 2020	10.02	10.02	9.990	10.02	151,072	+0.01(+0.10%)
Jan 28, 2020	9.940	10.02	9.940	10.01	56,286	+0.07(+0.70%)
Jan 27, 2020	9.980	9.990	9.930	9.940	116,522	-0.06(-0.60%)
Jan 24, 2020	10.00	10.00	9.980	10.00	131,683	+0.01(+0.10%)
Jan 23, 2020	10.00	10.00	9.960	9.990	93,075	+0.02(+0.20%)
Jan 22, 2020	10.02	10.02	9.950	9.970	195,672	-0.03(-0.30%)
Jan 21, 2020	10.00	10.02	10.00	10.00	89,861	+0.00(+0.00%)
Jan 20, 2020	10.00	10.03	10.00	10.00	82,705	+0.00(+0.00%)
Jan 17, 2020	10.01	10.02	10.00	10.00	107,256	+0.00(+0.00%)
Jan 16, 2020	10.02	10.02	10.00	10.00	113,860	+0.00(+0.00%)
Jan 15, 2020	10.02	10.02	10.00	10.00	113,398	-0.01(-0.10%)
Jan 14, 2020	10.02	10.02	10.00	10.01	69,026	+0.00(+0.00%)
Jan 13, 2020	10.02	10.02	10.00	10.01	58,100	+0.00(+0.00%)
Jan 10, 2020	10.00	10.02	10.00	10.01	139,209	-0.01(-0.10%)
Jan 09, 2020	10.01	10.02	10.00	10.02	87,956	+0.01(+0.10%)
Jan 08, 2020	10.00	10.02	10.00	10.01	76,005	-0.01(-0.10%)
Jan 07, 2020	10.02	10.02	9.980	10.02	81,716	+0.02(+0.20%)
Jan 06, 2020	10.02	10.03	9.970	10.00	75,479	-0.03(-0.30%)
Jan 03, 2020	9.920	10.05	9.910	10.03	81,400	+0.08(+0.80%)