Timbercreek Financial Corp (TF)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.32978723404 | 7.52 | 7.65 | 7.42 | 151485 | 7.55116307 | CS |
| 4 | 0.55 | 7.77934936351 | 7.07 | 7.65 | 7.07 | 156300 | 7.36394697 | CS |
| 12 | 0 | 0 | 7.62 | 7.75 | 6.92 | 140264 | 7.2616984 | CS |
| 26 | 0.58 | 8.23863636364 | 7.04 | 7.85 | 6.92 | 124503 | 7.37361103 | CS |
| 52 | 0.07 | 0.927152317881 | 7.55 | 7.85 | 5.74 | 131267 | 7.04505411 | CS |
| 156 | -1.99 | -20.7075962539 | 9.61 | 9.94 | 5.74 | 116410 | 7.98598493 | CS |
| 260 | -2.05 | -21.1995863495 | 9.67 | 10.3 | 5.74 | 112025 | 8.30303133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 7.6 | 0.09 | 1.20 | 7.52 | 7.63 | 7.52 | 143079 |
| 1721425200 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1721338800 | 7.51 | -0.02 | -0.27 | 7.55 | 7.62 | 7.51 | 73520 |
| 1721252400 | 7.53 | -0.1 | -1.31 | 7.65 | 7.65 | 7.53 | 118190 |
| 1721166000 | 7.63 | 0.13 | 1.73 | 7.56 | 7.65 | 7.51 | 205545 |
| 1721079600 | 7.5 | 0.04 | 0.54 | 7.52 | 7.57 | 7.42 | 208685 |
| 1720820400 | 7.46 | 0.02 | 0.27 | 7.46 | 7.52 | 7.45 | 216517 |
| 1720734000 | 7.44 | 0.08 | 1.09 | 7.37 | 7.47 | 7.33 | 255768 |
| 1720647600 | 7.36 | 0.06 | 0.82 | 7.3 | 7.4 | 7.3 | 284240 |
| 1720561200 | 7.3 | 0.06 | 0.83 | 7.28 | 7.35 | 7.23 | 208374 |
| 1720474800 | 7.24 | 0.02 | 0.28 | 7.24 | 7.29 | 7.2 | 134037 |
| 1720215600 | 7.22 | -0.14 | -1.90 | 7.33 | 7.39 | 7.22 | 76404 |
| 1720129200 | 7.36 | 0.18 | 2.51 | 7.22 | 7.4 | 7.21 | 339881 |
| 1720042800 | 7.18 | 0.06 | 0.84 | 7.15 | 7.26 | 7.15 | 76771 |
| 1719956400 | 7.12 | -0.04 | -0.56 | 7.14 | 7.16 | 7.07 | 108686 |
| 1719610800 | 7.16 | -0.12 | -1.65 | 7.25 | 7.25 | 7.14 | 70366 |
| 1719524400 | 7.28 | 0.05 | 0.69 | 7.24 | 7.28 | 7.19 | 100314 |
| 1719438000 | 7.23 | 0.06 | 0.84 | 7.15 | 7.28 | 7.07 | 118192 |
| 1719351600 | 7.17 | -0.09 | -1.24 | 7.24 | 7.24 | 7.08 | 93338 |
| 1719265200 | 7.26 | 0.13 | 1.82 | 7.07 | 7.26 | 7.07 | 124577 |
| 1719006000 | 7.13 | -0.01 | -0.14 | 7.13 | 7.14 | 7.08 | 114418 |
| 1718919600 | 7.14 | -0.06 | -0.83 | 7.22 | 7.24 | 7.12 | 71091 |
| 1718833200 | 7.2 | -0.03 | -0.41 | 7.24 | 7.25 | 7.18 | 47910 |
| 1718746800 | 7.23 | 0.03 | 0.42 | 7.2 | 7.26 | 7.19 | 61712 |
| 1718660400 | 7.2 | 0 | 0.00 | 7.18 | 7.25 | 7.11 | 127957 |
| 1718401200 | 7.2 | 0.03 | 0.42 | 7.16 | 7.29 | 7.13 | 111042 |
| 1718314800 | 7.17 | -0.03 | -0.42 | 7.23 | 7.23 | 7.14 | 107958 |
| 1718228400 | 7.2 | 0.01 | 0.14 | 7.22 | 7.29 | 7.19 | 67856 |
| 1718142000 | 7.19 | -0.12 | -1.64 | 7.32 | 7.32 | 7.19 | 120144 |
| 1718055600 | 7.31 | 0.06 | 0.83 | 7.26 | 7.36 | 7.22 | 133791 |
| 1717796400 | 7.25 | 0.03 | 0.42 | 7.24 | 7.26 | 7.16 | 146880 |
| 1717710000 | 7.22 | 0.01 | 0.14 | 7.22 | 7.25 | 7.18 | 76976 |
| 1717623600 | 7.21 | 0.21 | 3.00 | 7.07 | 7.22 | 7.06 | 141461 |
| 1717537200 | 7 | 0.02 | 0.29 | 7.02 | 7.04 | 6.96 | 108156 |
| 1717450800 | 6.98 | -0.12 | -1.69 | 7.09 | 7.09 | 6.96 | 115584 |
| 1717191600 | 7.1 | 0.07 | 1.00 | 7.03 | 7.1 | 6.93 | 256211 |
| 1717105200 | 7.03 | 0.03 | 0.43 | 7.01 | 7.04 | 6.96 | 92100 |
| 1717018800 | 7 | -0.06 | -0.85 | 7.02 | 7.03 | 6.92 | 223735 |
| 1716932400 | 7.06 | -0.06 | -0.84 | 7.09 | 7.1 | 7.01 | 160097 |
| 1716846000 | 7.12 | 0.05 | 0.71 | 7.1 | 7.15 | 7.06 | 64471 |
| 1716586800 | 7.07 | 0.06 | 0.86 | 7.04 | 7.12 | 7.03 | 101198 |
| 1716500400 | 7.01 | -0.06 | -0.85 | 7.06 | 7.07 | 6.98 | 83553 |
| 1716414000 | 7.07 | -0.02 | -0.28 | 7.07 | 7.14 | 7.04 | 100967 |
| 1716327600 | 7.09 | 0.05 | 0.71 | 7.03 | 7.13 | 7.01 | 151021 |
| 1715982000 | 7.04 | -0.08 | -1.12 | 7.12 | 7.16 | 7 | 546722 |
| 1715895600 | 7.12 | -0.13 | -1.79 | 7.25 | 7.25 | 7.12 | 178786 |
| 1715809200 | 7.25 | 0.06 | 0.83 | 7.21 | 7.3 | 7.16 | 117781 |
| 1715722800 | 7.19 | 0.04 | 0.56 | 7.18 | 7.2 | 7.16 | 70862 |
| 1715636400 | 7.15 | -0.03 | -0.42 | 7.18 | 7.22 | 7.04 | 155414 |
| 1715377200 | 7.18 | -0.2 | -2.71 | 7.4 | 7.4 | 7.18 | 173648 |
| 1715290800 | 7.38 | 0.03 | 0.41 | 7.31 | 7.42 | 7.31 | 124604 |
| 1715204400 | 7.35 | -0.18 | -2.39 | 7.49 | 7.49 | 7.23 | 270837 |
| 1715118000 | 7.53 | -0.15 | -1.95 | 7.67 | 7.7 | 7.52 | 121560 |
| 1715031600 | 7.68 | 0.07 | 0.92 | 7.56 | 7.75 | 7.56 | 184064 |
| 1714772400 | 7.61 | 0.08 | 1.06 | 7.6 | 7.68 | 7.59 | 127504 |
| 1714686000 | 7.53 | 0.04 | 0.53 | 7.51 | 7.59 | 7.48 | 89922 |
| 1714599600 | 7.49 | 0.03 | 0.40 | 7.45 | 7.54 | 7.44 | 76796 |
| 1714513200 | 7.46 | -0.11 | -1.45 | 7.53 | 7.56 | 7.46 | 42126 |
| 1714426800 | 7.57 | -0.06 | -0.79 | 7.62 | 7.63 | 7.47 | 114740 |
| 1714167600 | 7.63 | 0.06 | 0.79 | 7.59 | 7.63 | 7.58 | 56526 |
| 1714081200 | 7.57 | -0.01 | -0.13 | 7.58 | 7.58 | 7.5 | 78273 |
| 1713994800 | 7.58 | -0.07 | -0.92 | 7.64 | 7.66 | 7.56 | 72324 |
| 1713908400 | 7.65 | 0.12 | 1.59 | 7.53 | 7.66 | 7.52 | 75504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
