Timbercreek Financial Corp. (TSX:TF)
Canada
· Delayed Price · Currency is CAD 6.67
0.00 (0.00%)
At close: Dec 5, 2025
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.71 | 6.65 | 6.67 | 6.67 | - | 170,879 |
| Dec 4, 2025 | 6.69 | 6.76 | 6.67 | 6.67 | 6.67 | -0.45% | 129,226 |
| Dec 3, 2025 | 6.66 | 6.73 | 6.66 | 6.70 | 6.70 | 0.15% | 118,866 |
| Dec 2, 2025 | 6.74 | 6.74 | 6.62 | 6.69 | 6.69 | -0.15% | 355,601 |
| Dec 1, 2025 | 6.81 | 6.81 | 6.67 | 6.70 | 6.70 | -1.76% | 218,784 |
| Nov 28, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | -1.02% | 83,628 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.87 | 6.89 | 6.83 | -0.29% | 141,470 |
| Nov 26, 2025 | 6.90 | 6.93 | 6.86 | 6.91 | 6.85 | 0.14% | 275,268 |
| Nov 25, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.84 | 2.07% | 275,331 |
| Nov 24, 2025 | 6.68 | 6.78 | 6.68 | 6.76 | 6.70 | 1.05% | 179,324 |
| Nov 21, 2025 | 6.59 | 6.69 | 6.57 | 6.69 | 6.63 | 1.21% | 155,082 |
| Nov 20, 2025 | 6.64 | 6.70 | 6.58 | 6.61 | 6.55 | - | 190,373 |
| Nov 19, 2025 | 6.69 | 6.71 | 6.60 | 6.61 | 6.55 | -1.34% | 462,234 |
| Nov 18, 2025 | 6.61 | 6.70 | 6.61 | 6.70 | 6.64 | 1.06% | 127,417 |
| Nov 17, 2025 | 6.68 | 6.76 | 6.61 | 6.63 | 6.57 | -1.34% | 228,598 |
| Nov 14, 2025 | 6.68 | 6.75 | 6.62 | 6.72 | 6.66 | 0.30% | 205,415 |
| Nov 13, 2025 | 6.82 | 6.86 | 6.69 | 6.70 | 6.64 | -1.62% | 338,071 |
| Nov 12, 2025 | 6.73 | 6.84 | 6.73 | 6.81 | 6.75 | 1.04% | 265,840 |
| Nov 11, 2025 | 6.75 | 6.77 | 6.68 | 6.74 | 6.68 | 0.45% | 171,391 |
| Nov 10, 2025 | 6.67 | 6.81 | 6.67 | 6.71 | 6.65 | 0.75% | 372,901 |
| Nov 7, 2025 | 6.53 | 6.67 | 6.52 | 6.66 | 6.60 | 2.15% | 364,405 |
| Nov 6, 2025 | 6.59 | 6.68 | 6.49 | 6.52 | 6.47 | -0.61% | 201,026 |
| Nov 5, 2025 | 6.43 | 6.57 | 6.40 | 6.56 | 6.51 | 2.98% | 392,642 |
| Nov 4, 2025 | 6.44 | 6.49 | 6.37 | 6.37 | 6.32 | -1.70% | 292,993 |
| Nov 3, 2025 | 6.62 | 6.62 | 6.31 | 6.48 | 6.43 | -2.41% | 790,428 |
| Oct 31, 2025 | 6.75 | 6.87 | 6.63 | 6.64 | 6.58 | -2.21% | 526,287 |
| Oct 30, 2025 | 7.14 | 7.19 | 6.63 | 6.79 | 6.68 | -4.63% | 1,130,968 |
| Oct 29, 2025 | 7.24 | 7.26 | 7.08 | 7.12 | 7.00 | -1.66% | 360,632 |
| Oct 28, 2025 | 7.29 | 7.32 | 7.22 | 7.24 | 7.12 | -0.14% | 129,875 |
| Oct 27, 2025 | 7.31 | 7.33 | 7.24 | 7.25 | 7.13 | -0.55% | 319,688 |
| Oct 24, 2025 | 7.22 | 7.31 | 7.22 | 7.29 | 7.17 | 1.11% | 158,095 |
| Oct 23, 2025 | 7.12 | 7.26 | 7.12 | 7.21 | 7.09 | 1.12% | 190,709 |
| Oct 22, 2025 | 7.14 | 7.16 | 7.10 | 7.13 | 7.01 | - | 144,807 |
| Oct 21, 2025 | 7.10 | 7.16 | 7.10 | 7.13 | 7.01 | 0.14% | 148,037 |
| Oct 20, 2025 | 7.13 | 7.17 | 7.10 | 7.12 | 7.00 | -0.28% | 202,696 |
| Oct 17, 2025 | 7.12 | 7.16 | 7.11 | 7.14 | 7.02 | -0.28% | 200,357 |
| Oct 16, 2025 | 7.33 | 7.36 | 7.16 | 7.16 | 7.04 | -2.19% | 157,851 |
| Oct 15, 2025 | 7.31 | 7.40 | 7.28 | 7.32 | 7.20 | 1.24% | 222,207 |
| Oct 14, 2025 | 7.13 | 7.28 | 7.13 | 7.23 | 7.11 | 1.26% | 207,105 |
| Oct 10, 2025 | 7.24 | 7.27 | 7.13 | 7.14 | 7.02 | -1.65% | 253,634 |
| Oct 9, 2025 | 7.34 | 7.36 | 7.24 | 7.26 | 7.14 | -1.49% | 334,474 |
| Oct 8, 2025 | 7.41 | 7.41 | 7.34 | 7.37 | 7.25 | -0.41% | 152,781 |
| Oct 7, 2025 | 7.46 | 7.47 | 7.39 | 7.40 | 7.28 | -1.20% | 281,442 |
| Oct 6, 2025 | 7.52 | 7.55 | 7.45 | 7.49 | 7.36 | -0.13% | 220,002 |
| Oct 3, 2025 | 7.47 | 7.52 | 7.46 | 7.50 | 7.37 | 0.40% | 84,238 |
| Oct 2, 2025 | 7.47 | 7.51 | 7.44 | 7.47 | 7.34 | - | 136,488 |
| Oct 1, 2025 | 7.49 | 7.51 | 7.45 | 7.47 | 7.34 | -0.13% | 202,429 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.43 | 7.48 | 7.35 | -1.06% | 229,749 |
| Sep 29, 2025 | 7.59 | 7.61 | 7.54 | 7.56 | 7.43 | -0.40% | 131,416 |
| Sep 26, 2025 | 7.58 | 7.62 | 7.58 | 7.59 | 7.41 | -0.13% | 171,186 |
| Sep 25, 2025 | 7.63 | 7.63 | 7.56 | 7.60 | 7.42 | -0.78% | 249,641 |
| Sep 24, 2025 | 7.64 | 7.67 | 7.63 | 7.66 | 7.47 | 0.39% | 100,492 |
| Sep 23, 2025 | 7.65 | 7.69 | 7.61 | 7.63 | 7.45 | -0.26% | 195,472 |
| Sep 22, 2025 | 7.66 | 7.70 | 7.65 | 7.65 | 7.46 | -0.91% | 105,373 |
| Sep 19, 2025 | 7.68 | 7.72 | 7.63 | 7.72 | 7.53 | 0.92% | 150,252 |
| Sep 18, 2025 | 7.61 | 7.69 | 7.60 | 7.65 | 7.46 | 0.79% | 102,649 |
| Sep 17, 2025 | 7.65 | 7.67 | 7.59 | 7.59 | 7.41 | -0.52% | 160,644 |
| Sep 16, 2025 | 7.67 | 7.67 | 7.60 | 7.63 | 7.45 | -0.26% | 136,415 |
| Sep 15, 2025 | 7.63 | 7.72 | 7.63 | 7.65 | 7.46 | 0.26% | 231,709 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.60 | 7.63 | 7.45 | - | 123,027 |
| Sep 11, 2025 | 7.57 | 7.65 | 7.55 | 7.63 | 7.45 | 0.93% | 195,891 |
| Sep 10, 2025 | 7.57 | 7.60 | 7.54 | 7.56 | 7.38 | -0.13% | 141,744 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.44 | 7.57 | 7.39 | -1.05% | 494,590 |
| Sep 8, 2025 | 7.67 | 7.70 | 7.63 | 7.65 | 7.46 | -0.26% | 127,664 |
| Sep 5, 2025 | 7.69 | 7.73 | 7.62 | 7.67 | 7.48 | -0.13% | 133,201 |
| Sep 4, 2025 | 7.61 | 7.69 | 7.61 | 7.68 | 7.49 | 0.52% | 112,852 |
| Sep 3, 2025 | 7.65 | 7.67 | 7.59 | 7.64 | 7.46 | - | 205,372 |
| Sep 2, 2025 | 7.71 | 7.72 | 7.63 | 7.64 | 7.46 | -1.29% | 143,350 |
| Aug 29, 2025 | 7.72 | 7.75 | 7.67 | 7.74 | 7.55 | -0.13% | 119,123 |
| Aug 28, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.51 | - | 163,808 |
| Aug 27, 2025 | 7.70 | 7.75 | 7.68 | 7.75 | 7.51 | 0.65% | 189,721 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.64 | 7.70 | 7.46 | 0.65% | 184,251 |
| Aug 25, 2025 | 7.70 | 7.73 | 7.65 | 7.65 | 7.41 | -0.65% | 118,118 |
| Aug 22, 2025 | 7.69 | 7.72 | 7.67 | 7.70 | 7.46 | 0.39% | 151,539 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.64 | 7.67 | 7.43 | - | 110,359 |
| Aug 20, 2025 | 7.67 | 7.68 | 7.63 | 7.67 | 7.43 | 0.13% | 152,942 |
| Aug 19, 2025 | 7.66 | 7.70 | 7.66 | 7.66 | 7.42 | -0.39% | 154,503 |
| Aug 18, 2025 | 7.69 | 7.69 | 7.65 | 7.69 | 7.45 | 0.26% | 128,568 |
| Aug 15, 2025 | 7.70 | 7.72 | 7.66 | 7.67 | 7.43 | -0.13% | 164,101 |
| Aug 14, 2025 | 7.71 | 7.71 | 7.66 | 7.68 | 7.44 | 0.13% | 111,493 |
| Aug 13, 2025 | 7.69 | 7.71 | 7.66 | 7.67 | 7.43 | - | 90,876 |
| Aug 12, 2025 | 7.64 | 7.70 | 7.64 | 7.67 | 7.43 | 0.39% | 98,902 |
| Aug 11, 2025 | 7.69 | 7.70 | 7.63 | 7.64 | 7.40 | - | 110,666 |
| Aug 8, 2025 | 7.61 | 7.67 | 7.61 | 7.64 | 7.40 | 0.26% | 92,711 |
| Aug 7, 2025 | 7.60 | 7.67 | 7.60 | 7.62 | 7.38 | 0.66% | 109,522 |
| Aug 6, 2025 | 7.70 | 7.71 | 7.56 | 7.57 | 7.33 | -0.79% | 210,465 |
| Aug 5, 2025 | 7.62 | 7.72 | 7.62 | 7.63 | 7.39 | - | 137,052 |
| Aug 1, 2025 | 7.71 | 7.71 | 7.60 | 7.63 | 7.39 | -1.29% | 265,697 |
| Jul 31, 2025 | 7.73 | 7.98 | 7.73 | 7.73 | 7.49 | 0.13% | 568,243 |
| Jul 30, 2025 | 7.83 | 7.87 | 7.71 | 7.72 | 7.42 | -0.90% | 282,608 |
| Jul 29, 2025 | 7.75 | 7.85 | 7.75 | 7.79 | 7.49 | 0.52% | 167,179 |
| Jul 28, 2025 | 7.78 | 7.81 | 7.73 | 7.75 | 7.45 | -0.51% | 157,985 |
| Jul 25, 2025 | 7.84 | 7.84 | 7.75 | 7.79 | 7.49 | -0.26% | 271,393 |
| Jul 24, 2025 | 7.80 | 7.83 | 7.78 | 7.81 | 7.51 | - | 200,763 |
| Jul 23, 2025 | 7.84 | 7.84 | 7.80 | 7.81 | 7.51 | -0.13% | 173,494 |
| Jul 22, 2025 | 7.82 | 7.84 | 7.78 | 7.82 | 7.52 | 0.26% | 251,479 |
| Jul 21, 2025 | 7.78 | 7.80 | 7.76 | 7.80 | 7.50 | 0.26% | 165,570 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.76 | 7.78 | 7.48 | -0.13% | 148,453 |
| Jul 17, 2025 | 7.81 | 7.84 | 7.78 | 7.79 | 7.49 | -0.13% | 239,860 |
| Jul 16, 2025 | 7.79 | 7.81 | 7.75 | 7.80 | 7.50 | 0.65% | 179,228 |