Timbercreek Financial Corp. TF
TSX · Canada · Finance
CAD 5.16-0.10 (-1.90%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.16 | -1.90% | CAD 5.25 | CAD 5.25 | CAD 5.16 | 190.28K |
| 2026-09-30 | CAD 5.26 | +0.19% | CAD 5.22 | CAD 5.30 | CAD 5.22 | 211.70K |
| 2026-09-29 | CAD 5.25 | -0.94% | CAD 5.28 | CAD 5.30 | CAD 5.20 | 157.70K |
| 2026-09-28 | CAD 5.30 | +0.19% | CAD 5.27 | CAD 5.35 | CAD 5.23 | 186.30K |
| 2026-09-25 | CAD 5.29 | -0.75% | CAD 5.33 | CAD 5.33 | CAD 5.24 | 258.60K |
| 2026-09-24 | CAD 5.33 | +1.14% | CAD 5.25 | CAD 5.36 | CAD 5.25 | 325.70K |
| 2026-09-23 | CAD 5.27 | -2.59% | CAD 5.39 | CAD 5.39 | CAD 5.25 | 588.50K |
| 2026-09-22 | CAD 5.41 | -0.73% | CAD 5.48 | CAD 5.48 | CAD 5.38 | 402.00K |
| 2026-09-21 | CAD 5.45 | -1.27% | CAD 5.52 | CAD 5.57 | CAD 5.38 | 418.10K |
| 2026-09-18 | CAD 5.52 | -1.60% | CAD 5.63 | CAD 5.64 | CAD 5.51 | 145.70K |
| 2026-09-17 | CAD 5.61 | +0.18% | CAD 5.62 | CAD 5.66 | CAD 5.61 | 94.30K |
| 2026-09-16 | CAD 5.60 | +0.90% | CAD 5.58 | CAD 5.63 | CAD 5.56 | 123.90K |
| 2026-09-15 | CAD 5.55 | -0.89% | CAD 5.60 | CAD 5.62 | CAD 5.55 | 265.60K |
| 2026-09-14 | CAD 5.60 | -0.18% | CAD 5.59 | CAD 5.67 | CAD 5.59 | 128.90K |
| 2026-09-11 | CAD 5.61 | 0.00% | CAD 5.65 | CAD 5.66 | CAD 5.59 | 124.40K |
| 2026-09-10 | CAD 5.61 | -0.53% | CAD 5.63 | CAD 5.66 | CAD 5.58 | 186.00K |
| 2026-09-09 | CAD 5.64 | -0.35% | CAD 5.65 | CAD 5.69 | CAD 5.60 | 144.00K |
| 2026-09-08 | CAD 5.66 | -2.41% | CAD 5.81 | CAD 5.81 | CAD 5.65 | 159.80K |
| 2026-09-04 | CAD 5.80 | -0.51% | CAD 5.81 | CAD 5.82 | CAD 5.78 | 130.00K |
| 2026-09-03 | CAD 5.83 | +2.64% | CAD 5.69 | CAD 5.84 | CAD 5.64 | 239.10K |
| 2026-09-02 | CAD 5.68 | -0.87% | CAD 5.70 | CAD 5.73 | CAD 5.59 | 617.20K |
| 2026-09-01 | CAD 5.73 | -0.69% | CAD 5.75 | CAD 5.80 | CAD 5.67 | 257.00K |
| 2026-08-31 | CAD 5.77 | -3.35% | CAD 5.92 | CAD 5.95 | CAD 5.76 | 297.70K |
| 2026-08-28 | CAD 5.97 | -0.17% | CAD 5.98 | CAD 6.00 | CAD 5.87 | 202.80K |
| 2026-08-27 | CAD 5.98 | -0.50% | CAD 6.01 | CAD 6.01 | CAD 5.83 | 437.10K |
| 2026-08-26 | CAD 6.01 | -1.48% | CAD 6.08 | CAD 6.10 | CAD 6.00 | 403.50K |
| 2026-08-25 | CAD 6.10 | +0.49% | CAD 6.10 | CAD 6.11 | CAD 6.07 | 125.10K |
| 2026-08-24 | CAD 6.07 | 0.00% | CAD 6.08 | CAD 6.11 | CAD 6.06 | 191.30K |
| 2026-08-21 | CAD 6.07 | -0.65% | CAD 6.14 | CAD 6.14 | CAD 6.06 | 277.20K |
| 2026-08-20 | CAD 6.11 | -1.13% | CAD 6.15 | CAD 6.16 | CAD 6.07 | 185.60K |
| 2026-08-19 | CAD 6.18 | +0.32% | CAD 6.14 | CAD 6.23 | CAD 6.14 | 157.50K |
| 2026-08-18 | CAD 6.16 | 0.00% | CAD 6.15 | CAD 6.16 | CAD 6.12 | 149.00K |
| 2026-08-17 | CAD 6.16 | -1.44% | CAD 6.25 | CAD 6.25 | CAD 6.14 | 215.30K |
| 2026-08-14 | CAD 6.25 | +0.48% | CAD 6.24 | CAD 6.25 | CAD 6.17 | 107.40K |
| 2026-08-13 | CAD 6.22 | +1.30% | CAD 6.18 | CAD 6.23 | CAD 6.15 | 230.10K |
| 2026-08-12 | CAD 6.14 | -0.32% | CAD 6.16 | CAD 6.16 | CAD 6.09 | 99.60K |
| 2026-08-11 | CAD 6.16 | +1.32% | CAD 6.07 | CAD 6.19 | CAD 6.06 | 178.70K |
| 2026-08-10 | CAD 6.08 | -1.46% | CAD 6.15 | CAD 6.17 | CAD 6.06 | 211.10K |
| 2026-08-07 | CAD 6.17 | -0.16% | CAD 6.15 | CAD 6.20 | CAD 6.15 | 157.30K |
| 2026-08-06 | CAD 6.18 | -0.80% | CAD 6.22 | CAD 6.25 | CAD 6.11 | 287.40K |
| 2026-08-05 | CAD 6.23 | +0.48% | CAD 6.23 | CAD 6.25 | CAD 6.19 | 246.30K |
| 2026-08-04 | CAD 6.20 | +2.48% | CAD 6.06 | CAD 6.20 | CAD 6.03 | 361.90K |
| 2026-07-31 | CAD 6.05 | -2.73% | CAD 6.14 | CAD 6.18 | CAD 6.03 | 402.80K |
| 2026-07-30 | CAD 6.22 | -0.16% | CAD 6.26 | CAD 6.28 | CAD 6.07 | 418.40K |
| 2026-07-29 | CAD 6.23 | -0.80% | CAD 6.25 | CAD 6.26 | CAD 6.20 | 169.50K |
| 2026-07-28 | CAD 6.28 | +0.32% | CAD 6.30 | CAD 6.30 | CAD 6.22 | 143.90K |
| 2026-07-27 | CAD 6.26 | +1.13% | CAD 6.23 | CAD 6.26 | CAD 6.20 | 158.60K |
| 2026-07-24 | CAD 6.19 | +0.81% | CAD 6.15 | CAD 6.20 | CAD 6.11 | 230.00K |
| 2026-07-23 | CAD 6.14 | -1.92% | CAD 6.23 | CAD 6.23 | CAD 6.12 | 250.10K |
| 2026-07-22 | CAD 6.26 | +1.13% | CAD 6.19 | CAD 6.28 | CAD 6.19 | 253.30K |
| 2026-07-21 | CAD 6.19 | -0.16% | CAD 6.20 | CAD 6.23 | CAD 6.08 | 302.20K |
| 2026-07-20 | CAD 6.20 | -2.97% | CAD 6.37 | CAD 6.39 | CAD 6.16 | 319.60K |
| 2026-07-17 | CAD 6.39 | -1.08% | CAD 6.45 | CAD 6.45 | CAD 6.35 | 142.50K |
| 2026-07-16 | CAD 6.46 | +0.78% | CAD 6.38 | CAD 6.48 | CAD 6.38 | 192.30K |
| 2026-07-15 | CAD 6.41 | +0.79% | CAD 6.36 | CAD 6.46 | CAD 6.36 | 294.60K |
| 2026-07-14 | CAD 6.36 | -2.15% | CAD 6.48 | CAD 6.50 | CAD 6.34 | 378.20K |
| 2026-07-13 | CAD 6.50 | -0.76% | CAD 6.56 | CAD 6.59 | CAD 6.49 | 142.00K |
| 2026-07-10 | CAD 6.55 | +0.31% | CAD 6.52 | CAD 6.58 | CAD 6.52 | 225.60K |
| 2026-07-09 | CAD 6.53 | +0.93% | CAD 6.50 | CAD 6.53 | CAD 6.47 | 109.20K |
| 2026-07-08 | CAD 6.47 | -0.46% | CAD 6.49 | CAD 6.49 | CAD 6.46 | 119.40K |
| 2026-07-07 | CAD 6.50 | -0.46% | CAD 6.53 | CAD 6.56 | CAD 6.48 | 183.20K |
| 2026-07-06 | CAD 6.53 | 0.00% | CAD 6.50 | CAD 6.55 | CAD 6.50 | 188.30K |
| 2026-07-03 | CAD 6.53 | +0.46% | CAD 6.50 | CAD 6.56 | CAD 6.50 | 117.40K |
| 2026-07-02 | CAD 6.50 | -0.61% | CAD 6.56 | CAD 6.61 | CAD 6.46 | 235.50K |
| 2026-06-30 | CAD 6.54 | -1.21% | CAD 6.56 | CAD 6.59 | CAD 6.53 | 145.90K |
| 2026-06-29 | CAD 6.62 | +0.30% | CAD 6.58 | CAD 6.65 | CAD 6.55 | 177.50K |
| 2026-06-26 | CAD 6.60 | -0.15% | CAD 6.57 | CAD 6.63 | CAD 6.57 | 97.20K |
| 2026-06-25 | CAD 6.61 | 0.00% | CAD 6.57 | CAD 6.66 | CAD 6.57 | 147.20K |
| 2026-06-24 | CAD 6.61 | +0.46% | CAD 6.58 | CAD 6.61 | CAD 6.55 | 144.60K |
| 2026-06-23 | CAD 6.58 | +0.77% | CAD 6.58 | CAD 6.61 | CAD 6.53 | 90.50K |
| 2026-06-22 | CAD 6.53 | -1.51% | CAD 6.59 | CAD 6.60 | CAD 6.51 | 263.70K |
| 2026-06-19 | CAD 6.63 | +0.15% | CAD 6.61 | CAD 6.64 | CAD 6.60 | 55.80K |
| 2026-06-18 | CAD 6.62 | +1.22% | CAD 6.55 | CAD 6.63 | CAD 6.52 | 111.80K |
| 2026-06-17 | CAD 6.54 | -1.06% | CAD 6.61 | CAD 6.63 | CAD 6.53 | 183.50K |
| 2026-06-16 | CAD 6.61 | +0.61% | CAD 6.56 | CAD 6.64 | CAD 6.56 | 102.90K |
| 2026-06-15 | CAD 6.57 | -0.30% | CAD 6.60 | CAD 6.68 | CAD 6.56 | 248.30K |
| 2026-06-12 | CAD 6.59 | +1.23% | CAD 6.59 | CAD 6.59 | CAD 6.53 | 222.10K |
| 2026-06-11 | CAD 6.51 | -0.15% | CAD 6.52 | CAD 6.55 | CAD 6.48 | 163.90K |
| 2026-06-10 | CAD 6.52 | -0.61% | CAD 6.56 | CAD 6.74 | CAD 6.51 | 248.90K |
| 2026-06-09 | CAD 6.56 | +0.77% | CAD 6.49 | CAD 6.60 | CAD 6.49 | 197.20K |
| 2026-06-08 | CAD 6.51 | +0.15% | CAD 6.50 | CAD 6.54 | CAD 6.46 | 178.40K |
| 2026-06-05 | CAD 6.50 | -0.46% | CAD 6.54 | CAD 6.55 | CAD 6.50 | 195.70K |
| 2026-06-04 | CAD 6.53 | +0.15% | CAD 6.50 | CAD 6.56 | CAD 6.50 | 129.40K |
| 2026-06-03 | CAD 6.52 | -0.46% | CAD 6.56 | CAD 6.56 | CAD 6.50 | 164.20K |
| 2026-06-02 | CAD 6.55 | +0.31% | CAD 6.53 | CAD 6.58 | CAD 6.52 | 162.50K |
| 2026-06-01 | CAD 6.53 | -1.51% | CAD 6.58 | CAD 6.62 | CAD 6.51 | 303.20K |
| 2026-05-29 | CAD 6.63 | -0.45% | CAD 6.65 | CAD 6.65 | CAD 6.57 | 130.00K |
| 2026-05-28 | CAD 6.66 | +0.76% | CAD 6.64 | CAD 6.68 | CAD 6.60 | 163.00K |
| 2026-05-27 | CAD 6.61 | -0.15% | CAD 6.61 | CAD 6.67 | CAD 6.60 | 155.40K |
| 2026-05-26 | CAD 6.62 | -0.45% | CAD 6.65 | CAD 6.65 | CAD 6.59 | 136.30K |