Timbercreek Financial Corp (TSX: TF )

9.850 CAD +0.040 (+0.41%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 9.840 9.870 9.800 9.810 78,505 +0.01(+0.10%)
Oct 19, 2021 9.790 9.830 9.750 9.800 83,877 +0.02(+0.20%)
Oct 18, 2021 9.810 9.820 9.780 9.780 61,070 -0.03(-0.31%)
Oct 15, 2021 9.780 9.850 9.730 9.810 94,025 +0.08(+0.82%)
Oct 14, 2021 9.700 9.740 9.700 9.730 54,715 +0.03(+0.31%)
Oct 13, 2021 9.730 9.760 9.690 9.700 66,709 +0.01(+0.10%)
Oct 12, 2021 9.700 9.750 9.680 9.690 61,011 -0.01(-0.10%)
Oct 08, 2021 9.700 9.700 9.700 0 +0.03(+0.31%)
Oct 07, 2021 9.650 9.740 9.640 9.670 61,860 +0.03(+0.31%)
Oct 06, 2021 9.690 9.690 9.600 9.640 66,825 -0.05(-0.52%)
Oct 05, 2021 9.600 9.690 9.530 9.690 112,911 +0.10(+1.04%)
Oct 04, 2021 9.700 9.700 9.480 9.590 137,145 -0.07(-0.72%)
Oct 01, 2021 9.640 9.660 9.530 9.660 114,535 +0.02(+0.21%)
Sep 30, 2021 9.690 9.690 9.550 9.640 84,035 -0.01(-0.10%)
Sep 29, 2021 9.680 9.700 9.610 9.650 63,036 -0.02(-0.21%)
Sep 28, 2021 9.820 9.830 9.650 9.670 125,811 -0.21(-2.13%)
Sep 27, 2021 9.800 9.900 9.800 9.880 61,266 +0.07(+0.71%)
Sep 24, 2021 9.790 9.910 9.790 9.810 64,611 +0.01(+0.10%)
Sep 23, 2021 9.790 9.820 9.740 9.800 49,526 +0.09(+0.93%)
Sep 22, 2021 9.730 9.750 9.690 9.710 58,180 +0.00(+0.00%)
Sep 21, 2021 9.620 9.790 9.610 9.710 105,506 +0.13(+1.36%)
Sep 20, 2021 9.650 9.650 9.500 9.580 173,743 -0.16(-1.64%)
Sep 17, 2021 9.740 9.690 9.640 9.740 82,455 +0.05(+0.52%)
Sep 16, 2021 9.700 9.720 9.630 9.690 55,006 -0.01(-0.10%)
Sep 15, 2021 9.690 9.710 9.650 9.700 66,940 +0.04(+0.41%)
Sep 14, 2021 9.800 9.800 9.640 9.660 56,474 -0.11(-1.13%)
Sep 13, 2021 9.680 9.790 9.620 9.770 66,400 +0.15(+1.56%)
Sep 10, 2021 9.640 9.660 9.600 9.620 45,293 -0.02(-0.21%)
Sep 09, 2021 9.680 9.750 9.610 9.640 109,402 +0.04(+0.42%)
Sep 08, 2021 9.640 9.710 9.600 9.600 126,070 -0.04(-0.41%)
Sep 07, 2021 9.900 9.900 9.590 9.640 169,766 -0.28(-2.82%)
Sep 03, 2021 9.920 9.920 9.920 0 +0.04(+0.40%)
Sep 02, 2021 9.930 9.940 9.860 9.880 83,658 -0.01(-0.10%)
Sep 01, 2021 9.740 9.940 9.740 9.890 131,003 +0.14(+1.44%)
Aug 31, 2021 9.720 9.760 9.660 9.750 120,918 +0.05(+0.52%)
Aug 30, 2021 9.760 9.760 9.690 9.700 61,318 -0.04(-0.41%)
Aug 27, 2021 9.670 9.790 9.660 9.740 129,741 +0.10(+1.04%)
Aug 26, 2021 9.640 9.680 9.600 9.640 86,275 +0.03(+0.31%)
Aug 25, 2021 9.570 9.650 9.570 9.610 151,208 +0.04(+0.42%)
Aug 24, 2021 9.560 9.610 9.540 9.570 84,796 +0.00(+0.00%)
Aug 23, 2021 9.590 9.630 9.540 9.570 90,214 +0.00(+0.00%)
Aug 20, 2021 9.600 9.630 9.560 9.570 99,156 -0.01(-0.10%)
Aug 19, 2021 9.640 9.650 9.530 9.580 71,788 -0.07(-0.73%)
Aug 18, 2021 9.670 9.740 9.650 9.650 52,949 -0.13(-1.33%)
Aug 17, 2021 9.740 9.810 9.670 9.780 63,746 +0.07(+0.72%)
Aug 16, 2021 9.700 9.750 9.660 9.710 52,232 -0.01(-0.10%)
Aug 13, 2021 9.590 9.750 9.580 9.720 59,832 +0.15(+1.57%)
Aug 12, 2021 9.700 9.700 9.530 9.570 45,901 -0.08(-0.83%)
Aug 11, 2021 9.610 9.690 9.550 9.650 40,667 +0.09(+0.94%)
Aug 10, 2021 9.600 9.600 9.510 9.560 58,446 -0.03(-0.31%)
Aug 09, 2021 9.750 9.750 9.550 9.590 90,696 -0.04(-0.42%)
Aug 06, 2021 9.590 9.660 9.550 9.630 41,071 +0.09(+0.94%)
Aug 05, 2021 9.620 9.620 9.520 9.540 35,695 +0.01(+0.10%)
Aug 04, 2021 9.600 9.600 9.520 9.530 49,833 -0.07(-0.73%)
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.