Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.130	9.220	9.080	9.180	119,460	-0.04(-0.43%)
May 30, 2017	9.180	9.220	9.110	9.220	82,062	+0.04(+0.44%)
May 29, 2017	9.150	9.230	9.150	9.180	24,491	-0.01(-0.11%)
May 26, 2017	9.190	9.270	9.170	9.190	110,088	-0.02(-0.22%)
May 25, 2017	9.290	9.290	9.180	9.210	68,971	+0.01(+0.11%)
May 24, 2017	9.150	9.260	9.120	9.200	64,817	+0.08(+0.88%)
May 23, 2017	9.090	9.160	9.090	9.120	55,596	+0.01(+0.11%)
May 19, 2017	9.050	9.120	9.050	9.110	51,703	+0.04(+0.44%)
May 18, 2017	9.160	9.160	9.060	9.070	95,655	-0.06(-0.66%)
May 17, 2017	9.130	9.200	9.130	9.130	112,417	-0.02(-0.22%)
May 16, 2017	9.110	9.170	9.100	9.150	86,445	+0.05(+0.55%)
May 15, 2017	9.140	9.150	9.100	9.100	78,387	-0.04(-0.44%)
May 12, 2017	9.100	9.180	9.100	9.140	71,108	+0.02(+0.22%)
May 11, 2017	9.140	9.150	9.070	9.120	57,785	-0.03(-0.33%)
May 10, 2017	9.090	9.210	9.050	9.150	105,206	+0.10(+1.10%)
May 09, 2017	9.100	9.180	9.050	9.050	90,081	-0.03(-0.33%)
May 08, 2017	8.980	9.110	8.940	9.080	100,265	+0.06(+0.67%)
May 05, 2017	8.890	9.040	8.830	9.020	115,337	+0.11(+1.23%)
May 04, 2017	8.970	8.980	8.850	8.910	88,049	-0.05(-0.56%)
May 03, 2017	8.950	9.060	8.910	8.960	101,485	+0.04(+0.45%)
May 02, 2017	8.850	8.980	8.830	8.920	130,013	+0.07(+0.79%)
May 01, 2017	8.860	8.960	8.810	8.850	226,790	-0.12(-1.34%)
Apr 28, 2017	9.010	9.050	8.920	8.970	118,261	-0.03(-0.33%)
Apr 27, 2017	8.990	9.020	8.810	9.000	237,147	+0.05(+0.56%)
Apr 26, 2017	9.130	9.130	8.880	8.950	292,364	-0.22(-2.40%)
Apr 25, 2017	9.210	9.230	9.150	9.170	73,501	-0.02(-0.22%)
Apr 24, 2017	9.100	9.230	9.100	9.190	123,574	+0.08(+0.88%)
Apr 21, 2017	9.130	9.140	9.070	9.110	103,465	-0.02(-0.22%)
Apr 20, 2017	9.090	9.220	9.080	9.130	142,899	+0.01(+0.11%)
Apr 19, 2017	9.050	9.120	9.050	9.120	191,114	+0.10(+1.11%)
Apr 18, 2017	9.100	9.120	9.020	9.020	206,961	-0.10(-1.10%)
Apr 17, 2017	9.150	9.150	9.070	9.120	189,552	-0.03(-0.33%)
Apr 13, 2017	9.250	9.250	9.090	9.150	175,740	-0.10(-1.08%)
Apr 12, 2017	9.220	9.280	9.220	9.250	88,299	+0.00(+0.00%)
Apr 11, 2017	9.190	9.290	9.190	9.250	70,946	+0.03(+0.33%)
Apr 10, 2017	9.360	9.370	9.180	9.220	112,449	-0.14(-1.50%)
Apr 07, 2017	9.370	9.370	9.320	9.360	59,755	-0.01(-0.11%)
Apr 06, 2017	9.350	9.370	9.320	9.370	50,946	+0.04(+0.43%)
Apr 05, 2017	9.350	9.400	9.320	9.330	76,300	-0.01(-0.11%)
Apr 04, 2017	9.370	9.390	9.300	9.340	64,541	-0.01(-0.11%)
Apr 03, 2017	9.390	9.390	9.310	9.350	79,602	-0.07(-0.74%)
Mar 31, 2017	9.430	9.430	9.400	9.420	119,271	-0.03(-0.32%)
Mar 30, 2017	9.380	9.470	9.380	9.450	75,208	+0.03(+0.32%)
Mar 29, 2017	9.410	9.430	9.350	9.420	63,268	+0.01(+0.11%)
Mar 28, 2017	9.460	9.470	9.360	9.410	77,119	-0.03(-0.32%)
Mar 27, 2017	9.390	9.450	9.300	9.440	46,314	+0.07(+0.75%)
Mar 24, 2017	9.390	9.470	9.330	9.370	73,054	-0.05(-0.53%)
Mar 23, 2017	9.450	9.470	9.340	9.420	117,702	-0.02(-0.21%)
Mar 22, 2017	9.420	9.500	9.310	9.440	96,547	+0.01(+0.11%)
Mar 21, 2017	9.490	9.490	9.430	9.430	54,899	-0.01(-0.11%)
Mar 20, 2017	9.430	9.480	9.420	9.440	65,180	-0.02(-0.21%)
Mar 17, 2017	9.430	9.540	9.420	9.460	109,937	+0.01(+0.11%)
Mar 16, 2017	9.310	9.490	9.300	9.450	240,075	+0.13(+1.39%)
Mar 15, 2017	9.230	9.350	9.200	9.320	187,611	+0.11(+1.19%)
Mar 14, 2017	9.250	9.250	9.180	9.210	52,026	-0.01(-0.16%)
Mar 13, 2017	9.180	9.250	9.180	9.225	72,170	+0.04(+0.38%)
Mar 10, 2017	9.170	9.210	9.120	9.190	98,957	+0.01(+0.11%)
Mar 09, 2017	9.180	9.190	9.120	9.180	39,704	+0.03(+0.33%)
Mar 08, 2017	9.210	9.220	9.100	9.150	129,829	-0.05(-0.54%)
Mar 07, 2017	9.120	9.210	9.120	9.200	105,775	+0.06(+0.66%)
Mar 06, 2017	9.150	9.180	9.050	9.140	71,610	+0.01(+0.11%)
Mar 03, 2017	9.240	9.280	9.090	9.130	116,223	-0.11(-1.19%)
Mar 02, 2017	9.350	9.350	9.080	9.240	175,571	-0.16(-1.70%)