Skip to main content

Timbercreek Financial Corp (TSX:TF)

7.620 -0.030 (-0.39%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 7.630 7.720 7.630 7.650 231,709 +0.02(+0.26%)
Sep 12, 2025 7.650 7.650 7.600 7.630 123,027 +0.00(+0.00%)
Sep 11, 2025 7.570 7.650 7.550 7.630 195,891 +0.07(+0.93%)
Sep 10, 2025 7.570 7.600 7.540 7.560 141,744 -0.01(-0.13%)
Sep 09, 2025 7.650 7.660 7.440 7.570 494,590 -0.08(-1.05%)
Sep 08, 2025 7.670 7.700 7.630 7.650 127,664 -0.02(-0.26%)
Sep 05, 2025 7.690 7.730 7.620 7.670 133,201 -0.01(-0.13%)
Sep 04, 2025 7.610 7.690 7.610 7.680 112,852 +0.04(+0.52%)
Sep 03, 2025 7.650 7.670 7.590 7.640 205,372 +0.00(+0.00%)
Sep 02, 2025 7.710 7.720 7.630 7.640 143,350 -0.10(-1.29%)
Aug 29, 2025 7.740 0 -0.01(-0.13%)
Aug 28, 2025 7.740 7.780 7.700 7.750 163,808 +0.00(+0.00%)
Aug 27, 2025 7.700 7.750 7.680 7.750 189,721 +0.05(+0.65%)
Aug 26, 2025 7.650 7.700 7.640 7.700 184,251 +0.05(+0.65%)
Aug 25, 2025 7.700 7.730 7.650 7.650 118,118 -0.05(-0.65%)
Aug 22, 2025 7.690 7.720 7.670 7.700 151,539 +0.03(+0.39%)
Aug 21, 2025 7.660 7.690 7.640 7.670 110,359 +0.00(+0.00%)
Aug 20, 2025 7.670 7.680 7.630 7.670 152,943 +0.01(+0.13%)
Aug 19, 2025 7.660 7.700 7.660 7.660 154,503 -0.03(-0.39%)
Aug 18, 2025 7.690 7.690 7.650 7.690 128,568 +0.02(+0.26%)
Aug 15, 2025 7.700 7.720 7.660 7.670 164,101 -0.01(-0.13%)
Aug 14, 2025 7.710 7.710 7.660 7.680 111,493 +0.01(+0.13%)
Aug 13, 2025 7.690 7.710 7.660 7.670 90,876 +0.00(+0.00%)
Aug 12, 2025 7.640 7.700 7.640 7.670 98,902 +0.03(+0.39%)
Aug 11, 2025 7.690 7.700 7.630 7.640 110,666 +0.00(+0.00%)
Aug 08, 2025 7.610 7.670 7.610 7.640 92,711 +0.02(+0.26%)
Aug 07, 2025 7.600 7.670 7.600 7.620 109,522 +0.05(+0.66%)
Aug 06, 2025 7.700 7.710 7.560 7.570 210,465 -0.06(-0.79%)
Aug 05, 2025 7.620 7.720 7.620 7.630 137,052 +0.00(+0.00%)
Aug 01, 2025 7.630 0 -0.10(-1.29%)
Jul 31, 2025 7.730 7.980 7.730 7.730 568,308 +0.01(+0.13%)
Jul 30, 2025 7.830 7.870 7.710 7.720 282,608 -0.07(-0.90%)
Jul 29, 2025 7.750 7.850 7.750 7.790 167,179 +0.04(+0.52%)
Jul 28, 2025 7.780 7.810 7.730 7.750 157,985 -0.04(-0.51%)
Jul 25, 2025 7.840 7.840 7.750 7.790 271,393 -0.02(-0.26%)
Jul 24, 2025 7.800 7.830 7.780 7.810 200,763 +0.00(+0.00%)
Jul 23, 2025 7.840 7.840 7.800 7.810 173,494 -0.01(-0.13%)
Jul 22, 2025 7.820 7.840 7.780 7.820 251,479 +0.02(+0.26%)
Jul 21, 2025 7.780 7.800 7.760 7.800 165,570 +0.02(+0.26%)
Jul 18, 2025 7.850 7.850 7.760 7.780 148,453 -0.01(-0.13%)
Jul 17, 2025 7.810 7.840 7.780 7.790 239,860 -0.01(-0.13%)
Jul 16, 2025 7.790 7.810 7.750 7.800 179,337 +0.05(+0.65%)
Jul 15, 2025 7.820 7.840 7.750 7.750 213,041 -0.06(-0.77%)
Jul 14, 2025 7.690 7.820 7.660 7.810 225,374 +0.16(+2.09%)
Jul 11, 2025 7.600 7.720 7.600 7.650 179,433 +0.01(+0.13%)
Jul 10, 2025 7.600 7.730 7.590 7.640 172,882 +0.03(+0.39%)
Jul 09, 2025 7.580 7.640 7.580 7.610 145,005 +0.02(+0.26%)
Jul 08, 2025 7.640 7.640 7.580 7.590 91,866 -0.01(-0.13%)
Jul 07, 2025 7.630 7.640 7.550 7.600 114,103 -0.04(-0.52%)
Jul 04, 2025 7.640 7.640 7.620 7.640 49,967 +0.04(+0.53%)
Jul 03, 2025 7.640 7.670 7.580 7.600 123,557 -0.04(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.