Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.770	7.870	7.690	7.870	73,323	+0.04(+0.51%)
Apr 29, 2020	7.700	7.850	7.680	7.830	214,858	+0.09(+1.16%)
Apr 28, 2020	7.700	7.770	7.680	7.740	141,429	+0.01(+0.13%)
Apr 27, 2020	7.640	7.750	7.620	7.730	90,087	+0.09(+1.18%)
Apr 24, 2020	7.670	7.740	7.590	7.640	78,189	-0.04(-0.52%)
Apr 23, 2020	7.730	7.730	7.640	7.680	75,222	-0.05(-0.65%)
Apr 22, 2020	7.740	7.800	7.660	7.730	135,966	+0.01(+0.13%)
Apr 21, 2020	7.700	7.760	7.590	7.720	170,647	+0.00(+0.00%)
Apr 20, 2020	7.670	7.750	7.560	7.720	176,483	+0.00(+0.00%)
Apr 17, 2020	7.640	7.760	7.600	7.720	136,429	+0.09(+1.18%)
Apr 16, 2020	7.570	7.630	7.450	7.630	142,008	+0.11(+1.46%)
Apr 15, 2020	7.500	7.590	7.400	7.520	128,439	-0.06(-0.79%)
Apr 14, 2020	7.670	7.740	7.470	7.580	138,339	-0.06(-0.79%)
Apr 13, 2020	7.630	7.660	7.340	7.640	120,225	-0.06(-0.78%)
Apr 09, 2020		7.700	7.700	7.700	0	+0.25(+3.36%)
Apr 08, 2020	7.120	7.490	7.110	7.450	192,805	+0.33(+4.63%)
Apr 07, 2020	7.130	7.530	7.070	7.120	134,989	+0.12(+1.71%)
Apr 06, 2020	7.030	7.220	6.820	7.000	210,769	+0.04(+0.57%)
Apr 03, 2020	7.000	7.210	6.810	6.960	161,601	-0.03(-0.43%)
Apr 02, 2020	6.730	7.090	6.690	6.990	176,938	+0.27(+4.02%)
Apr 01, 2020	7.060	7.130	6.710	6.720	211,688	-0.37(-5.22%)
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%)