UK markets closed

Timbercreek Financial Corporation (TF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.23+0.04 (+0.56%)
As of 03:16PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20247.217.307.167.237.2389,539
14 May 20247.187.207.167.197.1970,900
13 May 20247.187.227.047.157.15155,400
10 May 20247.407.407.187.187.18173,600
09 May 20247.317.427.317.387.38124,600
08 May 20247.497.497.237.357.35270,800
07 May 20247.677.707.527.537.53121,600
06 May 20247.567.757.567.687.68184,100
03 May 20247.607.687.597.617.61127,500
02 May 20247.517.597.487.537.5389,900
01 May 20247.457.547.447.497.4976,800
30 Apr 20247.537.567.467.467.4642,100
29 Apr 20247.627.637.477.577.57114,700
29 Apr 20240.058 Dividend
26 Apr 20247.597.637.587.637.5756,500
25 Apr 20247.587.587.507.577.5178,300
24 Apr 20247.647.667.567.587.5272,300
23 Apr 20247.537.667.527.657.5975,500
22 Apr 20247.517.537.467.537.4770,800
19 Apr 20247.467.507.457.487.4236,300
18 Apr 20247.517.517.447.477.4133,200
17 Apr 20247.467.527.447.487.4270,000
16 Apr 20247.487.507.427.497.4380,900
15 Apr 20247.587.607.467.507.44148,100
12 Apr 20247.587.597.457.537.47103,600
11 Apr 20247.587.627.517.587.5284,500
10 Apr 20247.687.687.527.587.52164,000
09 Apr 20247.677.707.667.697.6357,800
08 Apr 20247.707.707.607.677.6167,500
05 Apr 20247.627.657.557.637.5780,600
04 Apr 20247.687.707.587.607.54133,700
03 Apr 20247.687.727.657.687.6278,000
02 Apr 20247.727.727.667.717.65100,300
01 Apr 20247.787.787.687.767.7091,900
28 Mar 20247.767.777.737.737.67103,500
27 Mar 20247.807.807.737.767.7088,200
27 Mar 20240.058 Dividend
26 Mar 20247.767.857.747.757.6384,100
25 Mar 20247.787.847.767.767.6483,800
22 Mar 20247.857.857.737.777.6590,600
21 Mar 20247.727.857.727.827.70120,300
20 Mar 20247.707.797.667.767.64151,700
19 Mar 20247.617.727.597.677.55155,800
18 Mar 20247.697.707.607.647.5390,500
15 Mar 20247.707.737.627.677.55125,300
14 Mar 20247.717.727.637.717.5984,400
13 Mar 20247.687.777.687.717.5997,300
12 Mar 20247.757.797.667.737.61146,900
11 Mar 20247.567.747.527.747.62189,500
08 Mar 20247.617.677.537.547.43103,100
07 Mar 20247.607.637.557.597.4887,000
06 Mar 20247.567.677.537.547.43144,600
05 Mar 20247.597.647.547.547.43105,900
04 Mar 20247.717.757.607.607.49153,000
04 Mar 20240.058 Dividend
01 Mar 20247.677.807.637.747.57143,700
29 Feb 20247.717.797.657.667.49237,400
28 Feb 20247.727.837.677.737.56281,100
28 Feb 20240.058 Dividend
27 Feb 20247.307.737.287.707.47312,200
26 Feb 20247.257.267.187.196.9898,200
23 Feb 20247.307.307.227.287.0675,300
22 Feb 20247.237.307.227.257.0391,500
21 Feb 20247.157.257.157.217.0086,400
20 Feb 20247.287.327.207.206.99152,500
16 Feb 20247.217.317.207.287.0690,800
15 Feb 20247.157.347.157.257.03155,100
14 Feb 20247.057.157.047.126.9159,600
13 Feb 20247.127.206.977.006.79178,600
12 Feb 20247.187.237.157.166.9568,600
09 Feb 20247.237.237.157.196.98110,800
08 Feb 20247.177.227.147.146.9386,800
07 Feb 20247.217.217.137.156.9483,900
06 Feb 20247.107.227.107.186.9772,500
05 Feb 20247.217.237.067.076.86109,000
02 Feb 20247.177.267.107.257.03193,900
01 Feb 20247.157.207.037.166.9576,000
31 Jan 20247.237.237.097.126.91148,400
30 Jan 20247.287.287.157.217.0078,000
30 Jan 20240.058 Dividend
29 Jan 20247.267.327.207.327.05126,700
26 Jan 20247.177.267.177.266.99124,600
25 Jan 20247.137.217.137.216.94110,100
24 Jan 20247.207.237.117.136.86110,700
23 Jan 20247.097.217.077.216.94101,100
22 Jan 20247.047.096.987.096.8274,300
19 Jan 20246.907.016.867.016.75114,300
18 Jan 20246.946.946.876.916.6573,600
17 Jan 20246.956.956.846.926.6698,700
16 Jan 20247.017.056.946.986.72136,600
15 Jan 20246.947.046.846.996.73141,200
12 Jan 20246.906.956.866.896.6398,300
11 Jan 20246.876.906.776.906.64105,300
10 Jan 20246.886.926.806.916.6578,500
09 Jan 20246.856.866.786.816.55115,400
08 Jan 20246.796.896.776.856.59103,300
05 Jan 20246.626.786.626.776.52163,900
04 Jan 20246.636.696.586.656.4095,400
03 Jan 20246.686.686.546.586.33141,700
02 Jan 20246.626.686.616.686.43108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...