Timbercreek Financial Corp (TSX: TF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.130	9.200	9.120	9.200	116,724	+0.07(+0.77%)
May 30, 2018	9.150	9.180	9.120	9.130	114,877	-0.06(-0.65%)
May 29, 2018	9.210	9.230	9.160	9.190	60,618	-0.02(-0.22%)
May 28, 2018	9.180	9.230	9.170	9.210	56,887	+0.01(+0.11%)
May 25, 2018	9.200	9.220	9.160	9.200	63,111	+0.00(+0.00%)
May 24, 2018	9.150	9.200	9.150	9.200	58,469	+0.04(+0.44%)
May 23, 2018	9.190	9.200	9.120	9.160	68,350	+0.00(+0.00%)
May 22, 2018	9.130	9.200	9.120	9.160	81,072	+0.06(+0.66%)
May 18, 2018		9.100	9.100	9.100	0	+0.01(+0.11%)
May 17, 2018	9.070	9.100	9.060	9.090	59,037	+0.00(+0.00%)
May 16, 2018	9.100	9.100	9.060	9.090	70,523	-0.02(-0.22%)
May 15, 2018	9.130	9.140	9.090	9.110	46,292	-0.02(-0.22%)
May 14, 2018	9.060	9.160	9.050	9.130	80,007	+0.05(+0.55%)
May 11, 2018	9.040	9.110	9.030	9.080	43,257	+0.05(+0.55%)
May 10, 2018	9.000	9.070	8.990	9.030	58,835	+0.00(+0.00%)
May 09, 2018	9.050	9.070	8.960	9.030	90,088	+0.01(+0.11%)
May 08, 2018	9.100	9.110	8.970	9.020	129,335	-0.08(-0.88%)
May 07, 2018	9.150	9.160	9.085	9.100	100,803	-0.05(-0.55%)
May 04, 2018	9.160	9.190	9.130	9.150	56,209	+0.00(+0.00%)
May 03, 2018	9.180	9.180	9.120	9.150	28,361	-0.03(-0.33%)
May 02, 2018	9.150	9.190	9.110	9.180	61,854	+0.03(+0.33%)
May 01, 2018	9.170	9.170	9.120	9.150	50,588	-0.02(-0.22%)
Apr 30, 2018	9.080	9.180	9.080	9.170	78,305	+0.06(+0.66%)
Apr 27, 2018	9.170	9.180	9.060	9.110	48,100	-0.09(-0.98%)
Apr 26, 2018	9.120	9.200	9.070	9.200	104,995	+0.09(+0.99%)
Apr 25, 2018	9.120	9.120	9.070	9.110	104,833	-0.02(-0.22%)
Apr 24, 2018	9.160	9.160	9.130	9.130	71,046	-0.01(-0.11%)
Apr 23, 2018	9.190	9.190	9.090	9.140	55,864	-0.04(-0.44%)
Apr 20, 2018	9.120	9.180	9.090	9.180	56,846	+0.04(+0.44%)
Apr 19, 2018	9.180	9.190	9.100	9.140	91,459	-0.03(-0.33%)
Apr 18, 2018	9.200	9.200	9.145	9.170	37,463	-0.02(-0.22%)
Apr 17, 2018	9.180	9.200	9.160	9.190	62,995	+0.02(+0.22%)
Apr 16, 2018	9.130	9.190	9.090	9.170	51,728	+0.05(+0.55%)
Apr 13, 2018	9.190	9.190	9.080	9.120	96,826	-0.06(-0.65%)
Apr 12, 2018	9.190	9.230	9.120	9.180	80,886	+0.03(+0.33%)
Apr 11, 2018	9.150	9.170	9.090	9.150	76,452	+0.03(+0.33%)
Apr 10, 2018	9.080	9.150	9.040	9.120	44,951	+0.04(+0.44%)
Apr 09, 2018	9.090	9.120	9.030	9.080	41,601	+0.00(+0.00%)
Apr 06, 2018	9.080	9.130	9.080	9.080	46,377	+0.00(+0.00%)
Apr 05, 2018	8.920	9.090	8.920	9.080	84,722	+0.13(+1.45%)
Apr 04, 2018	9.000	9.010	8.910	8.950	78,945	-0.04(-0.44%)
Apr 03, 2018	9.050	9.070	8.950	8.990	60,991	-0.04(-0.44%)
Apr 02, 2018	9.090	9.090	9.020	9.030	36,719	-0.06(-0.66%)
Mar 29, 2018		9.090	9.090	9.090	0	+0.06(+0.66%)
Mar 28, 2018	9.060	9.070	9.000	9.030	64,569	+0.01(+0.11%)
Mar 27, 2018	9.030	9.110	8.990	9.020	66,776	-0.01(-0.11%)
Mar 26, 2018	8.940	9.100	8.930	9.030	82,081	+0.08(+0.89%)
Mar 23, 2018	9.050	9.060	8.940	8.950	75,737	-0.11(-1.21%)
Mar 22, 2018	9.080	9.090	8.960	9.060	125,855	+0.06(+0.67%)
Mar 21, 2018	9.150	9.150	8.990	9.000	152,011	-0.15(-1.64%)
Mar 20, 2018	9.090	9.150	9.080	9.150	61,642	+0.07(+0.77%)
Mar 19, 2018	9.050	9.150	9.050	9.080	65,068	+0.01(+0.11%)
Mar 16, 2018	9.110	9.120	9.060	9.070	48,815	-0.02(-0.22%)
Mar 15, 2018	9.090	9.140	9.070	9.090	57,183	-0.02(-0.22%)
Mar 14, 2018	9.070	9.150	9.030	9.110	96,396	+0.02(+0.22%)
Mar 13, 2018	9.170	9.170	9.090	9.090	65,683	-0.09(-0.98%)
Mar 12, 2018	9.180	9.260	9.160	9.180	121,450	+0.00(+0.00%)
Mar 09, 2018	9.160	9.210	9.090	9.180	104,383	+0.03(+0.33%)
Mar 08, 2018	9.170	9.200	9.140	9.150	92,369	-0.04(-0.44%)
Mar 07, 2018	9.180	9.190	9.140	9.190	102,679	+0.00(+0.00%)
Mar 06, 2018	9.190	9.200	9.170	9.190	76,916	+0.00(+0.00%)
Mar 05, 2018	9.200	9.200	9.150	9.190	58,105	+0.00(+0.00%)
Mar 02, 2018	9.240	9.240	9.180	9.190	45,744	-0.02(-0.22%)