Skip to main content

Timbercreek Financial Corp (TSX: TF )

7.750 -0.010 (-0.13%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.800 7.800 7.730 7.760 88,214 +0.01(+0.13%)
Mar 26, 2024 7.760 7.850 7.740 7.750 84,056 -0.01(-0.13%)
Mar 25, 2024 7.780 7.840 7.760 7.760 83,810 -0.01(-0.13%)
Mar 22, 2024 7.850 7.850 7.730 7.770 90,627 -0.05(-0.64%)
Mar 21, 2024 7.720 7.850 7.720 7.820 120,304 +0.06(+0.77%)
Mar 20, 2024 7.700 7.790 7.660 7.760 151,675 +0.09(+1.17%)
Mar 19, 2024 7.610 7.720 7.590 7.670 155,750 +0.03(+0.39%)
Mar 18, 2024 7.690 7.700 7.600 7.640 90,473 -0.03(-0.39%)
Mar 15, 2024 7.700 7.730 7.620 7.670 125,334 -0.04(-0.52%)
Mar 14, 2024 7.710 7.720 7.630 7.710 84,415 +0.00(+0.00%)
Mar 13, 2024 7.680 7.770 7.680 7.710 97,322 -0.02(-0.26%)
Mar 12, 2024 7.750 7.790 7.660 7.730 146,908 -0.01(-0.13%)
Mar 11, 2024 7.560 7.740 7.520 7.740 189,536 +0.20(+2.65%)
Mar 08, 2024 7.610 7.670 7.530 7.540 103,144 -0.05(-0.66%)
Mar 07, 2024 7.600 7.630 7.550 7.590 87,044 +0.05(+0.66%)
Mar 06, 2024 7.560 7.670 7.530 7.540 144,641 +0.00(+0.00%)
Mar 05, 2024 7.590 7.650 7.540 7.540 105,860 -0.06(-0.79%)
Mar 04, 2024 7.710 7.750 7.600 7.600 152,966 -0.14(-1.81%)
Mar 01, 2024 7.670 7.800 7.630 7.740 143,709 +0.08(+1.04%)
Feb 29, 2024 7.710 7.790 7.650 7.660 237,375 -0.07(-0.91%)
Feb 28, 2024 7.720 7.830 7.670 7.730 281,109 +0.03(+0.39%)
Feb 27, 2024 7.300 7.730 7.280 7.700 312,246 +0.51(+7.09%)
Feb 26, 2024 7.250 7.260 7.180 7.190 98,166 -0.09(-1.24%)
Feb 23, 2024 7.300 7.300 7.220 7.280 75,300 +0.03(+0.41%)
Feb 22, 2024 7.230 7.300 7.220 7.250 91,536 +0.04(+0.55%)
Feb 21, 2024 7.150 7.250 7.150 7.210 86,431 +0.01(+0.14%)
Feb 20, 2024 7.280 7.320 7.200 7.200 152,486 -0.08(-1.10%)
Feb 16, 2024 7.280 0 +0.03(+0.41%)
Feb 15, 2024 7.150 7.340 7.150 7.250 155,081 +0.13(+1.83%)
Feb 14, 2024 7.050 7.150 7.040 7.120 59,624 +0.12(+1.71%)
Feb 13, 2024 7.120 7.200 6.980 7.000 178,580 -0.16(-2.23%)
Feb 12, 2024 7.180 7.230 7.150 7.160 68,623 -0.03(-0.42%)
Feb 09, 2024 7.230 7.230 7.150 7.190 110,770 +0.05(+0.70%)
Feb 08, 2024 7.170 7.220 7.140 7.140 86,806 -0.01(-0.14%)
Feb 07, 2024 7.210 7.210 7.130 7.150 83,900 -0.03(-0.42%)
Feb 06, 2024 7.100 7.220 7.100 7.180 72,542 +0.11(+1.56%)
Feb 05, 2024 7.210 7.230 7.060 7.070 109,017 -0.18(-2.48%)
Feb 02, 2024 7.170 7.260 7.100 7.250 193,901 +0.09(+1.26%)
Feb 01, 2024 7.150 7.200 7.030 7.160 76,033 +0.04(+0.56%)
Jan 31, 2024 7.230 7.230 7.090 7.120 148,382 -0.09(-1.25%)
Jan 30, 2024 7.280 7.280 7.150 7.210 77,960 -0.11(-1.50%)
Jan 29, 2024 7.260 7.320 7.200 7.320 126,747 +0.06(+0.83%)
Jan 26, 2024 7.170 7.260 7.170 7.260 124,641 +0.05(+0.69%)
Jan 25, 2024 7.130 7.210 7.130 7.210 110,058 +0.08(+1.12%)
Jan 24, 2024 7.200 7.230 7.110 7.130 110,719 -0.08(-1.11%)
Jan 23, 2024 7.090 7.210 7.070 7.210 101,124 +0.12(+1.69%)
Jan 22, 2024 7.040 7.090 6.980 7.090 74,288 +0.08(+1.14%)
Jan 19, 2024 6.900 7.010 6.860 7.010 114,343 +0.10(+1.45%)
Jan 18, 2024 6.940 6.940 6.870 6.910 73,556 -0.01(-0.14%)
Jan 17, 2024 6.950 6.950 6.840 6.920 98,746 -0.06(-0.86%)
Jan 16, 2024 7.010 7.050 6.940 6.980 136,561 -0.01(-0.14%)
Jan 15, 2024 6.940 7.040 6.840 6.990 141,198 +0.10(+1.45%)
Jan 12, 2024 6.900 6.950 6.860 6.890 98,257 -0.01(-0.14%)
Jan 11, 2024 6.870 6.900 6.770 6.900 105,336 -0.01(-0.14%)
Jan 10, 2024 6.880 6.920 6.800 6.910 78,458 +0.10(+1.47%)
Jan 09, 2024 6.850 6.860 6.780 6.810 115,424 -0.04(-0.58%)
Jan 08, 2024 6.790 6.890 6.770 6.850 103,310 +0.08(+1.18%)
Jan 05, 2024 6.620 6.780 6.620 6.770 163,932 +0.12(+1.80%)
Jan 04, 2024 6.630 6.690 6.580 6.650 95,373 +0.07(+1.06%)
Jan 03, 2024 6.680 6.680 6.540 6.580 141,654 -0.10(-1.50%)
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.