Timbercreek Financial Corp. (TSX:TF)
Canada
· Delayed Price · Currency is CAD 7.65
-0.02 (-0.26%)
Jun 27, 2025, 4:00 PM EDT
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.68 | 7.73 | 7.62 | 7.65 | 7.65 | -0.26% | 219,675 |
| Jun 26, 2025 | 7.65 | 7.67 | 7.60 | 7.67 | 7.67 | 0.52% | 92,500 |
| Jun 25, 2025 | 7.71 | 7.71 | 7.60 | 7.63 | 7.63 | -0.65% | 132,722 |
| Jun 24, 2025 | 7.60 | 7.68 | 7.59 | 7.68 | 7.68 | 1.59% | 196,535 |
| Jun 23, 2025 | 7.55 | 7.60 | 7.51 | 7.56 | 7.56 | 0.40% | 115,600 |
| Jun 20, 2025 | 7.58 | 7.59 | 7.52 | 7.53 | 7.53 | 0.27% | 232,029 |
| Jun 19, 2025 | 7.51 | 7.55 | 7.50 | 7.51 | 7.51 | - | 200,717 |
| Jun 18, 2025 | 7.51 | 7.55 | 7.48 | 7.51 | 7.51 | - | 186,604 |
| Jun 17, 2025 | 7.51 | 7.53 | 7.48 | 7.51 | 7.51 | - | 102,500 |
| Jun 16, 2025 | 7.50 | 7.56 | 7.48 | 7.51 | 7.51 | 0.81% | 174,900 |
| Jun 13, 2025 | 7.52 | 7.53 | 7.41 | 7.45 | 7.45 | -0.93% | 181,600 |
| Jun 12, 2025 | 7.36 | 7.56 | 7.36 | 7.52 | 7.52 | 1.35% | 189,100 |
| Jun 11, 2025 | 7.48 | 7.50 | 7.41 | 7.42 | 7.42 | -0.54% | 104,208 |
| Jun 10, 2025 | 7.43 | 7.48 | 7.42 | 7.46 | 7.46 | 0.40% | 102,219 |
| Jun 9, 2025 | 7.40 | 7.46 | 7.40 | 7.43 | 7.43 | 0.13% | 105,222 |
| Jun 6, 2025 | 7.37 | 7.43 | 7.34 | 7.42 | 7.42 | 1.09% | 107,507 |
| Jun 5, 2025 | 7.28 | 7.40 | 7.28 | 7.34 | 7.34 | - | 180,825 |
| Jun 4, 2025 | 7.32 | 7.37 | 7.29 | 7.34 | 7.34 | - | 113,900 |
| Jun 3, 2025 | 7.26 | 7.35 | 7.26 | 7.34 | 7.34 | 1.38% | 87,416 |
| Jun 2, 2025 | 7.30 | 7.36 | 7.04 | 7.24 | 7.24 | -1.50% | 186,447 |
| May 30, 2025 | 7.40 | 7.42 | 7.33 | 7.35 | 7.35 | -0.68% | 104,300 |
| May 29, 2025 | 7.42 | 7.44 | 7.38 | 7.40 | 7.34 | -0.13% | 124,415 |
| May 28, 2025 | 7.37 | 7.41 | 7.35 | 7.41 | 7.35 | 0.54% | 51,300 |
| May 27, 2025 | 7.44 | 7.45 | 7.35 | 7.37 | 7.31 | -0.27% | 82,000 |
| May 26, 2025 | 7.31 | 7.44 | 7.31 | 7.39 | 7.33 | 1.51% | 109,300 |
| May 23, 2025 | 7.23 | 7.28 | 7.20 | 7.28 | 7.22 | 0.83% | 114,438 |
| May 22, 2025 | 7.23 | 7.24 | 7.14 | 7.22 | 7.16 | -0.14% | 96,719 |
| May 21, 2025 | 7.20 | 7.24 | 7.17 | 7.23 | 7.17 | -0.28% | 143,000 |
| May 20, 2025 | 7.25 | 7.29 | 7.23 | 7.25 | 7.19 | 0.14% | 122,500 |
| May 16, 2025 | 7.20 | 7.24 | 7.18 | 7.24 | 7.18 | 0.70% | 107,100 |
| May 15, 2025 | 7.12 | 7.20 | 7.12 | 7.19 | 7.13 | 0.84% | 141,100 |
| May 14, 2025 | 7.15 | 7.19 | 7.13 | 7.13 | 7.07 | -0.83% | 77,229 |
| May 13, 2025 | 7.19 | 7.19 | 7.13 | 7.19 | 7.13 | 0.14% | 95,500 |
| May 12, 2025 | 7.21 | 7.22 | 7.13 | 7.18 | 7.12 | 0.98% | 135,736 |
| May 9, 2025 | 7.13 | 7.17 | 7.10 | 7.11 | 7.05 | - | 121,100 |
| May 8, 2025 | 7.11 | 7.16 | 7.06 | 7.11 | 7.05 | 0.71% | 141,500 |
| May 7, 2025 | 7.05 | 7.10 | 6.99 | 7.06 | 7.01 | 0.57% | 169,800 |
| May 6, 2025 | 6.88 | 7.12 | 6.88 | 7.02 | 6.97 | 2.03% | 180,200 |
| May 5, 2025 | 6.99 | 6.99 | 6.88 | 6.88 | 6.83 | -1.71% | 73,430 |
| May 2, 2025 | 6.99 | 7.04 | 6.92 | 7.00 | 6.95 | 1.16% | 86,621 |
| May 1, 2025 | 6.99 | 7.01 | 6.92 | 6.92 | 6.87 | - | 69,821 |
| Apr 30, 2025 | 6.99 | 6.99 | 6.84 | 6.92 | 6.92 | -1.70% | 123,100 |
| Apr 29, 2025 | 6.95 | 7.04 | 6.95 | 7.04 | 6.98 | 0.86% | 161,100 |
| Apr 28, 2025 | 6.98 | 6.99 | 6.90 | 6.98 | 6.92 | 0.43% | 80,727 |
| Apr 25, 2025 | 6.95 | 6.99 | 6.89 | 6.95 | 6.89 | -0.43% | 79,803 |
| Apr 24, 2025 | 6.94 | 6.98 | 6.93 | 6.98 | 6.92 | 1.01% | 78,707 |
| Apr 23, 2025 | 6.73 | 6.98 | 6.73 | 6.91 | 6.85 | 3.60% | 219,223 |
| Apr 22, 2025 | 6.63 | 6.73 | 6.63 | 6.67 | 6.62 | 1.52% | 117,100 |
| Apr 21, 2025 | 6.63 | 6.63 | 6.48 | 6.57 | 6.52 | -0.90% | 81,440 |
| Apr 17, 2025 | 6.58 | 6.67 | 6.58 | 6.63 | 6.58 | 0.45% | 152,800 |