Timbercreek Financial Corp. (TF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7.53 | 7.56 | 7.46 | 7.46 | 7.46 | 42,100 |
| Apr 29, 2024 | 7.62 | 7.63 | 7.47 | 7.57 | 7.57 | 114,700 |
| Apr 29, 2024 | 0.058 Dividend | |||||
| Apr 26, 2024 | 7.59 | 7.63 | 7.58 | 7.63 | 7.57 | 56,500 |
| Apr 25, 2024 | 7.58 | 7.58 | 7.50 | 7.57 | 7.51 | 78,300 |
| Apr 24, 2024 | 7.64 | 7.66 | 7.56 | 7.58 | 7.52 | 72,300 |
| Apr 23, 2024 | 7.53 | 7.66 | 7.52 | 7.65 | 7.59 | 75,500 |
| Apr 22, 2024 | 7.51 | 7.53 | 7.46 | 7.53 | 7.47 | 70,800 |
| Apr 19, 2024 | 7.46 | 7.50 | 7.45 | 7.48 | 7.42 | 36,300 |
| Apr 18, 2024 | 7.51 | 7.51 | 7.44 | 7.47 | 7.41 | 33,200 |
| Apr 17, 2024 | 7.46 | 7.52 | 7.44 | 7.48 | 7.42 | 70,000 |
| Apr 16, 2024 | 7.48 | 7.50 | 7.42 | 7.49 | 7.43 | 80,900 |
| Apr 15, 2024 | 7.58 | 7.60 | 7.46 | 7.50 | 7.44 | 148,100 |
| Apr 12, 2024 | 7.58 | 7.59 | 7.45 | 7.53 | 7.47 | 103,600 |
| Apr 11, 2024 | 7.58 | 7.62 | 7.51 | 7.58 | 7.52 | 84,500 |
| Apr 10, 2024 | 7.68 | 7.68 | 7.52 | 7.58 | 7.52 | 164,000 |
| Apr 09, 2024 | 7.67 | 7.70 | 7.66 | 7.69 | 7.63 | 57,800 |
| Apr 08, 2024 | 7.70 | 7.70 | 7.60 | 7.67 | 7.61 | 67,500 |
| Apr 05, 2024 | 7.62 | 7.65 | 7.55 | 7.63 | 7.57 | 80,600 |
| Apr 04, 2024 | 7.68 | 7.70 | 7.58 | 7.60 | 7.54 | 133,700 |
| Apr 03, 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.62 | 78,000 |
| Apr 02, 2024 | 7.72 | 7.72 | 7.66 | 7.71 | 7.65 | 100,300 |
| Apr 01, 2024 | 7.78 | 7.78 | 7.68 | 7.76 | 7.70 | 91,900 |
| Mar 28, 2024 | 7.76 | 7.77 | 7.73 | 7.73 | 7.67 | 103,500 |
| Mar 27, 2024 | 7.80 | 7.80 | 7.73 | 7.76 | 7.70 | 88,200 |
| Mar 27, 2024 | 0.058 Dividend | |||||
| Mar 26, 2024 | 7.76 | 7.85 | 7.74 | 7.75 | 7.63 | 84,100 |
| Mar 25, 2024 | 7.78 | 7.84 | 7.76 | 7.76 | 7.64 | 83,800 |
| Mar 22, 2024 | 7.85 | 7.85 | 7.73 | 7.77 | 7.65 | 90,600 |
| Mar 21, 2024 | 7.72 | 7.85 | 7.72 | 7.82 | 7.70 | 120,300 |
| Mar 20, 2024 | 7.70 | 7.79 | 7.66 | 7.76 | 7.64 | 151,700 |
| Mar 19, 2024 | 7.61 | 7.72 | 7.59 | 7.67 | 7.55 | 155,800 |
| Mar 18, 2024 | 7.69 | 7.70 | 7.60 | 7.64 | 7.53 | 90,500 |
| Mar 15, 2024 | 7.70 | 7.73 | 7.62 | 7.67 | 7.55 | 125,300 |
| Mar 14, 2024 | 7.71 | 7.72 | 7.63 | 7.71 | 7.59 | 84,400 |
| Mar 13, 2024 | 7.68 | 7.77 | 7.68 | 7.71 | 7.59 | 97,300 |
| Mar 12, 2024 | 7.75 | 7.79 | 7.66 | 7.73 | 7.61 | 146,900 |
| Mar 11, 2024 | 7.56 | 7.74 | 7.52 | 7.74 | 7.62 | 189,500 |
| Mar 08, 2024 | 7.61 | 7.67 | 7.53 | 7.54 | 7.43 | 103,100 |
| Mar 07, 2024 | 7.60 | 7.63 | 7.55 | 7.59 | 7.48 | 87,000 |
| Mar 06, 2024 | 7.56 | 7.67 | 7.53 | 7.54 | 7.43 | 144,600 |
| Mar 05, 2024 | 7.59 | 7.64 | 7.54 | 7.54 | 7.43 | 105,900 |
| Mar 04, 2024 | 7.71 | 7.75 | 7.60 | 7.60 | 7.49 | 153,000 |
| Mar 04, 2024 | 0.058 Dividend | |||||
| Mar 01, 2024 | 7.67 | 7.80 | 7.63 | 7.74 | 7.57 | 143,700 |
| Feb 29, 2024 | 7.71 | 7.79 | 7.65 | 7.66 | 7.49 | 237,400 |
| Feb 28, 2024 | 7.72 | 7.83 | 7.67 | 7.73 | 7.56 | 281,100 |
| Feb 28, 2024 | 0.058 Dividend | |||||
| Feb 27, 2024 | 7.30 | 7.73 | 7.28 | 7.70 | 7.47 | 312,200 |
| Feb 26, 2024 | 7.25 | 7.26 | 7.18 | 7.19 | 6.98 | 98,200 |
| Feb 23, 2024 | 7.30 | 7.30 | 7.22 | 7.28 | 7.06 | 75,300 |
| Feb 22, 2024 | 7.23 | 7.30 | 7.22 | 7.25 | 7.03 | 91,500 |
| Feb 21, 2024 | 7.15 | 7.25 | 7.15 | 7.21 | 7.00 | 86,400 |
| Feb 20, 2024 | 7.28 | 7.32 | 7.20 | 7.20 | 6.99 | 152,500 |
| Feb 16, 2024 | 7.21 | 7.31 | 7.20 | 7.28 | 7.06 | 90,800 |
| Feb 15, 2024 | 7.15 | 7.34 | 7.15 | 7.25 | 7.03 | 155,100 |
| Feb 14, 2024 | 7.05 | 7.15 | 7.04 | 7.12 | 6.91 | 59,600 |
| Feb 13, 2024 | 7.12 | 7.20 | 6.97 | 7.00 | 6.79 | 178,600 |
| Feb 12, 2024 | 7.18 | 7.23 | 7.15 | 7.16 | 6.95 | 68,600 |
| Feb 09, 2024 | 7.23 | 7.23 | 7.15 | 7.19 | 6.98 | 110,800 |
| Feb 08, 2024 | 7.17 | 7.22 | 7.14 | 7.14 | 6.93 | 86,800 |
| Feb 07, 2024 | 7.21 | 7.21 | 7.13 | 7.15 | 6.94 | 83,900 |
| Feb 06, 2024 | 7.10 | 7.22 | 7.10 | 7.18 | 6.97 | 72,500 |
| Feb 05, 2024 | 7.21 | 7.23 | 7.06 | 7.07 | 6.86 | 109,000 |
| Feb 02, 2024 | 7.17 | 7.26 | 7.10 | 7.25 | 7.03 | 193,900 |
| Feb 01, 2024 | 7.15 | 7.20 | 7.03 | 7.16 | 6.95 | 76,000 |
| Jan 31, 2024 | 7.23 | 7.23 | 7.09 | 7.12 | 6.91 | 148,400 |
| Jan 30, 2024 | 7.28 | 7.28 | 7.15 | 7.21 | 7.00 | 78,000 |
| Jan 30, 2024 | 0.058 Dividend | |||||
| Jan 29, 2024 | 7.26 | 7.32 | 7.20 | 7.32 | 7.05 | 126,700 |
| Jan 26, 2024 | 7.17 | 7.26 | 7.17 | 7.26 | 6.99 | 124,600 |
| Jan 25, 2024 | 7.13 | 7.21 | 7.13 | 7.21 | 6.94 | 110,100 |
| Jan 24, 2024 | 7.20 | 7.23 | 7.11 | 7.13 | 6.86 | 110,700 |
| Jan 23, 2024 | 7.09 | 7.21 | 7.07 | 7.21 | 6.94 | 101,100 |
| Jan 22, 2024 | 7.04 | 7.09 | 6.98 | 7.09 | 6.82 | 74,300 |
| Jan 19, 2024 | 6.90 | 7.01 | 6.86 | 7.01 | 6.75 | 114,300 |
| Jan 18, 2024 | 6.94 | 6.94 | 6.87 | 6.91 | 6.65 | 73,600 |
| Jan 17, 2024 | 6.95 | 6.95 | 6.84 | 6.92 | 6.66 | 98,700 |
| Jan 16, 2024 | 7.01 | 7.05 | 6.94 | 6.98 | 6.72 | 136,600 |
| Jan 15, 2024 | 6.94 | 7.04 | 6.84 | 6.99 | 6.73 | 141,200 |
| Jan 12, 2024 | 6.90 | 6.95 | 6.86 | 6.89 | 6.63 | 98,300 |
| Jan 11, 2024 | 6.87 | 6.90 | 6.77 | 6.90 | 6.64 | 105,300 |
| Jan 10, 2024 | 6.88 | 6.92 | 6.80 | 6.91 | 6.65 | 78,500 |
| Jan 09, 2024 | 6.85 | 6.86 | 6.78 | 6.81 | 6.55 | 115,400 |
| Jan 08, 2024 | 6.79 | 6.89 | 6.77 | 6.85 | 6.59 | 103,300 |
| Jan 05, 2024 | 6.62 | 6.78 | 6.62 | 6.77 | 6.52 | 163,900 |
| Jan 04, 2024 | 6.63 | 6.69 | 6.58 | 6.65 | 6.40 | 95,400 |
| Jan 03, 2024 | 6.68 | 6.68 | 6.54 | 6.58 | 6.33 | 141,700 |
| Jan 02, 2024 | 6.62 | 6.68 | 6.61 | 6.68 | 6.43 | 108,100 |
| Dec 29, 2023 | 6.62 | 6.69 | 6.60 | 6.67 | 6.42 | 60,700 |
| Dec 28, 2023 | 6.61 | 6.68 | 6.59 | 6.63 | 6.38 | 73,200 |
| Dec 28, 2023 | 0.058 Dividend | |||||
| Dec 27, 2023 | 6.67 | 6.78 | 6.67 | 6.70 | 6.39 | 190,000 |
| Dec 22, 2023 | 6.66 | 6.73 | 6.66 | 6.70 | 6.39 | 163,200 |
| Dec 21, 2023 | 6.55 | 6.67 | 6.55 | 6.61 | 6.31 | 259,900 |
| Dec 20, 2023 | 6.68 | 6.70 | 6.56 | 6.56 | 6.26 | 219,900 |
| Dec 19, 2023 | 6.66 | 6.74 | 6.65 | 6.72 | 6.41 | 220,600 |
| Dec 18, 2023 | 6.78 | 6.79 | 6.62 | 6.62 | 6.32 | 185,400 |
| Dec 15, 2023 | 6.85 | 6.91 | 6.76 | 6.82 | 6.51 | 208,100 |
| Dec 14, 2023 | 6.70 | 6.93 | 6.69 | 6.84 | 6.53 | 308,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.