Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		8.750	8.750	8.750	0	+0.03(+0.34%)
Dec 28, 2018	8.700	8.750	8.650	8.720	43,073	+0.03(+0.35%)
Dec 27, 2018	8.700	8.750	8.610	8.690	102,272	+0.17(+2.00%)
Dec 24, 2018		8.520	8.520	8.520	0	-0.14(-1.62%)
Dec 21, 2018	8.780	8.820	8.620	8.660	114,452	-0.10(-1.14%)
Dec 20, 2018	8.790	8.810	8.630	8.760	91,873	-0.03(-0.34%)
Dec 19, 2018	8.760	8.950	8.760	8.790	80,461	-0.02(-0.23%)
Dec 18, 2018	8.850	8.950	8.710	8.810	128,177	+0.00(+0.00%)
Dec 17, 2018	8.930	8.960	8.780	8.810	89,124	-0.13(-1.45%)
Dec 14, 2018	9.080	9.090	8.800	8.940	213,550	-0.13(-1.43%)
Dec 13, 2018	9.170	9.170	8.990	9.070	115,973	-0.10(-1.09%)
Dec 12, 2018	9.160	9.180	9.120	9.170	72,130	+0.05(+0.55%)
Dec 11, 2018	9.010	9.140	9.010	9.120	91,994	+0.16(+1.79%)
Dec 10, 2018	9.000	9.050	8.910	8.960	100,865	-0.04(-0.44%)
Dec 07, 2018	9.190	9.240	8.990	9.000	245,310	-0.20(-2.17%)
Dec 06, 2018	9.120	9.200	9.080	9.200	47,860	+0.00(+0.00%)
Dec 05, 2018	9.220	9.250	9.160	9.200	33,819	-0.01(-0.11%)
Dec 04, 2018	9.160	9.240	9.100	9.210	163,969	+0.05(+0.55%)
Dec 03, 2018	9.280	9.280	9.110	9.160	123,597	-0.12(-1.29%)
Nov 30, 2018	9.240	9.290	9.210	9.280	140,354	+0.07(+0.76%)
Nov 29, 2018	9.290	9.290	9.210	9.210	61,209	-0.06(-0.65%)
Nov 28, 2018	9.300	9.300	9.210	9.270	65,110	-0.02(-0.22%)
Nov 27, 2018	9.300	9.330	9.270	9.290	60,004	-0.03(-0.32%)
Nov 26, 2018	9.300	9.330	9.230	9.320	86,003	+0.05(+0.54%)
Nov 23, 2018	9.230	9.300	9.220	9.270	27,992	+0.02(+0.22%)
Nov 22, 2018	9.220	9.270	9.180	9.250	45,439	+0.03(+0.33%)
Nov 21, 2018	9.210	9.270	9.200	9.220	37,028	+0.02(+0.22%)
Nov 20, 2018	9.280	9.280	9.170	9.200	64,115	-0.10(-1.08%)
Nov 19, 2018	9.260	9.320	9.250	9.300	44,579	+0.03(+0.32%)
Nov 16, 2018	9.280	9.310	9.250	9.270	42,505	-0.02(-0.22%)
Nov 15, 2018	9.190	9.290	9.180	9.290	41,079	+0.11(+1.20%)
Nov 14, 2018	9.310	9.310	9.160	9.180	43,274	-0.09(-0.97%)
Nov 13, 2018	9.210	9.290	9.190	9.270	72,111	+0.07(+0.76%)
Nov 12, 2018	9.240	9.250	9.200	9.200	22,038	-0.06(-0.65%)
Nov 09, 2018	9.280	9.310	9.200	9.260	56,873	-0.04(-0.43%)
Nov 08, 2018	9.320	9.330	9.250	9.300	57,247	-0.02(-0.21%)
Nov 07, 2018	9.270	9.330	9.260	9.320	71,759	+0.07(+0.76%)
Nov 06, 2018	9.210	9.250	9.190	9.250	37,164	+0.04(+0.43%)
Nov 05, 2018	9.070	9.270	9.070	9.210	93,482	+0.16(+1.77%)
Nov 02, 2018	9.060	9.080	9.050	9.050	110,846	-0.01(-0.11%)
Nov 01, 2018	9.010	9.080	9.010	9.060	53,351	+0.04(+0.44%)
Oct 31, 2018	8.970	9.100	8.970	9.020	81,528	+0.03(+0.33%)
Oct 30, 2018	8.930	9.020	8.870	8.990	81,369	+0.00(+0.00%)
Oct 29, 2018	9.050	9.110	8.980	8.990	101,910	-0.05(-0.55%)
Oct 26, 2018	9.070	9.130	9.010	9.040	94,583	-0.08(-0.88%)
Oct 25, 2018	9.020	9.140	8.960	9.120	150,181	+0.15(+1.67%)
Oct 24, 2018	9.140	9.150	8.920	8.970	182,628	-0.17(-1.86%)
Oct 23, 2018	9.130	9.150	9.010	9.140	108,397	+0.00(+0.00%)
Oct 22, 2018	9.250	9.250	9.060	9.140	118,102	-0.10(-1.08%)
Oct 19, 2018	9.160	9.240	9.150	9.240	76,247	+0.11(+1.20%)
Oct 18, 2018	9.230	9.290	9.030	9.130	130,395	-0.09(-0.98%)
Oct 17, 2018	9.230	9.270	9.220	9.220	52,820	+0.00(+0.00%)
Oct 16, 2018	9.320	9.360	9.220	9.220	79,335	-0.10(-1.07%)
Oct 15, 2018	9.220	9.320	9.200	9.320	47,907	+0.10(+1.08%)
Oct 12, 2018	9.150	9.260	9.130	9.220	222,357	+0.12(+1.32%)
Oct 11, 2018	9.340	9.340	9.100	9.100	152,495	-0.26(-2.78%)
Oct 10, 2018	9.360	9.390	9.310	9.360	38,065	+0.04(+0.43%)
Oct 09, 2018	9.350	9.360	9.300	9.320	53,455	-0.03(-0.32%)
Oct 05, 2018		9.350	9.350	9.350	0	-0.05(-0.53%)
Oct 04, 2018	9.390	9.420	9.350	9.400	41,351	+0.01(+0.11%)
Oct 03, 2018	9.370	9.420	9.330	9.390	49,638	+0.03(+0.32%)
Oct 02, 2018	9.440	9.440	9.340	9.360	60,180	-0.09(-0.95%)