Skip to main content

Timbercreek Financial Corp (TSX: TF )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 8.790 8.790 8.790 0 -0.04(-0.45%)
Mar 31, 2021 8.810 8.850 8.770 8.830 82,948 +0.03(+0.34%)
Mar 30, 2021 8.810 8.820 8.730 8.800 71,544 -0.01(-0.11%)
Mar 29, 2021 8.850 8.850 8.750 8.810 105,663 -0.02(-0.23%)
Mar 26, 2021 8.890 8.890 8.800 8.830 90,752 +0.00(+0.00%)
Mar 25, 2021 8.850 8.850 8.710 8.830 174,464 +0.02(+0.23%)
Mar 24, 2021 8.900 8.900 8.810 8.810 164,083 -0.04(-0.45%)
Mar 23, 2021 8.960 9.010 8.840 8.850 115,026 -0.15(-1.67%)
Mar 22, 2021 9.060 9.060 8.950 9.000 105,683 -0.05(-0.55%)
Mar 19, 2021 9.010 9.050 8.920 9.050 77,115 +0.04(+0.44%)
Mar 18, 2021 8.990 9.070 8.940 9.010 94,823 +0.03(+0.33%)
Mar 17, 2021 8.980 9.050 8.940 8.980 158,593 +0.05(+0.56%)
Mar 16, 2021 8.980 8.980 8.890 8.930 77,333 +0.02(+0.22%)
Mar 15, 2021 8.990 8.990 8.840 8.910 215,872 -0.06(-0.67%)
Mar 12, 2021 9.120 9.120 8.940 8.970 121,613 -0.10(-1.10%)
Mar 11, 2021 9.200 9.200 9.030 9.070 121,401 -0.09(-0.98%)
Mar 10, 2021 8.990 9.280 8.900 9.160 271,602 +0.28(+3.15%)
Mar 09, 2021 8.960 8.960 8.800 8.880 152,799 -0.02(-0.22%)
Mar 08, 2021 8.880 9.080 8.860 8.900 127,505 -0.09(-1.00%)
Mar 05, 2021 8.920 8.990 8.850 8.990 135,268 +0.13(+1.47%)
Mar 04, 2021 8.980 8.990 8.780 8.860 166,239 -0.10(-1.12%)
Mar 03, 2021 8.950 9.020 8.920 8.960 85,531 -0.02(-0.22%)
Mar 02, 2021 8.940 9.040 8.910 8.980 142,293 +0.05(+0.56%)
Mar 01, 2021 8.870 8.960 8.840 8.930 119,996 +0.07(+0.79%)
Feb 26, 2021 8.790 8.900 8.760 8.860 158,995 +0.05(+0.57%)
Feb 25, 2021 8.840 8.880 8.720 8.810 215,030 -0.05(-0.56%)
Feb 24, 2021 8.730 8.870 8.730 8.860 158,670 +0.16(+1.84%)
Feb 23, 2021 8.730 8.770 8.660 8.700 163,523 -0.03(-0.34%)
Feb 22, 2021 8.750 8.810 8.730 8.730 106,223 -0.01(-0.11%)
Feb 19, 2021 8.770 8.780 8.710 8.740 43,754 +0.01(+0.11%)
Feb 18, 2021 8.770 8.790 8.710 8.730 88,754 -0.03(-0.34%)
Feb 17, 2021 8.830 8.850 8.760 8.760 56,969 -0.03(-0.34%)
Feb 16, 2021 8.730 8.840 8.730 8.790 132,188 -0.01(-0.11%)
Feb 12, 2021 8.800 8.800 8.800 0 +0.04(+0.46%)
Feb 11, 2021 8.760 8.760 8.680 8.760 117,692 +0.01(+0.11%)
Feb 10, 2021 8.710 8.760 8.690 8.750 97,197 +0.02(+0.23%)
Feb 09, 2021 8.750 8.750 8.710 8.730 50,359 -0.02(-0.23%)
Feb 08, 2021 8.810 8.850 8.720 8.750 68,026 -0.06(-0.68%)
Feb 05, 2021 8.770 8.840 8.750 8.810 44,266 +0.02(+0.23%)
Feb 04, 2021 8.700 8.860 8.700 8.790 120,323 +0.08(+0.92%)
Feb 03, 2021 8.690 8.760 8.690 8.710 44,914 +0.02(+0.23%)
Feb 02, 2021 8.750 8.790 8.690 8.690 46,446 -0.05(-0.57%)
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.