Timbercreek Financial Corp. TF.TO
4.44 CAD +0.20 (+4.72%)
As ofNov 13, 2026, 4:00 PM EST
4.16 Day range 4.58
4.24 52-week range 7.33
- YTD
- -35.09%
- 1 year
- -33.73%
TF.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.17 | 4.58 | 4.16 | 4.44 | +0.20 | +4.72% | 1,110,211 |
| Nov 12, 2026 | 4.92 | 4.92 | 4.05 | 4.24 | -0.90 | -17.51% | 2,003,300 |
| Nov 11, 2026 | 5.12 | 5.16 | 5.10 | 5.14 | +0.02 | +0.39% | 120,700 |
| Nov 10, 2026 | 5.22 | 5.26 | 5.12 | 5.12 | -0.08 | -1.54% | 185,800 |
| Nov 9, 2026 | 5.28 | 5.29 | 5.19 | 5.20 | -0.05 | -0.95% | 316,600 |
| Nov 6, 2026 | 5.24 | 5.35 | 5.22 | 5.25 | -0.01 | -0.19% | 188,200 |
| Nov 5, 2026 | 5.30 | 5.32 | 5.20 | 5.26 | -0.03 | -0.57% | 383,700 |
| Nov 4, 2026 | 5.19 | 5.35 | 5.19 | 5.29 | +0.16 | +3.12% | 378,500 |
| Nov 3, 2026 | 5.17 | 5.19 | 5.09 | 5.13 | 0.00 | 0.00% | 182,500 |
| Nov 2, 2026 | 5.10 | 5.24 | 5.09 | 5.13 | +0.03 | +0.59% | 351,800 |
| Oct 30, 2026 | 5.13 | 5.19 | 5.09 | 5.10 | -0.07 | -1.35% | 523,800 |
| Oct 29, 2026 | 5.19 | 5.22 | 5.12 | 5.17 | +0.01 | +0.19% | 243,100 |
| Oct 28, 2026 | 5.14 | 5.17 | 5.10 | 5.16 | 0.00 | 0.00% | 305,200 |
| Oct 27, 2026 | 5.10 | 5.17 | 5.07 | 5.16 | +0.08 | +1.57% | 314,300 |
| Oct 26, 2026 | 5.14 | 5.14 | 5.03 | 5.08 | -0.07 | -1.36% | 447,000 |
| Oct 23, 2026 | 5.14 | 5.15 | 5.09 | 5.15 | +0.01 | +0.19% | 210,400 |
| Oct 22, 2026 | 5.11 | 5.19 | 5.11 | 5.14 | 0.00 | 0.00% | 204,200 |
| Oct 21, 2026 | 5.12 | 5.18 | 5.10 | 5.14 | +0.01 | +0.19% | 369,600 |
| Oct 20, 2026 | 5.13 | 5.18 | 5.10 | 5.13 | +0.01 | +0.20% | 189,700 |
| Oct 19, 2026 | 5.19 | 5.19 | 5.10 | 5.12 | -0.08 | -1.54% | 256,800 |
| Oct 16, 2026 | 5.23 | 5.24 | 5.16 | 5.20 | -0.03 | -0.57% | 177,100 |
| Oct 15, 2026 | 5.22 | 5.26 | 5.16 | 5.23 | +0.02 | +0.38% | 250,700 |
| Oct 14, 2026 | 5.19 | 5.22 | 5.11 | 5.21 | +0.02 | +0.39% | 181,700 |
| Oct 13, 2026 | 5.24 | 5.28 | 5.15 | 5.19 | -0.09 | -1.70% | 176,100 |
| Oct 9, 2026 | 5.20 | 5.30 | 5.15 | 5.28 | +0.08 | +1.54% | 186,700 |
| Oct 8, 2026 | 5.12 | 5.22 | 5.07 | 5.20 | +0.09 | +1.76% | 444,000 |
| Oct 7, 2026 | 5.26 | 5.27 | 5.09 | 5.11 | -0.19 | -3.58% | 339,500 |
| Oct 6, 2026 | 5.38 | 5.41 | 5.25 | 5.30 | -0.06 | -1.12% | 546,000 |
| Oct 5, 2026 | 5.35 | 5.36 | 5.25 | 5.36 | +0.01 | +0.19% | 198,700 |
| Oct 2, 2026 | 5.20 | 5.36 | 5.20 | 5.35 | +0.18 | +3.48% | 361,000 |
| Oct 1, 2026 | 5.25 | 5.25 | 5.16 | 5.17 | -0.09 | -1.71% | 248,600 |
| Sep 30, 2026 | 5.22 | 5.30 | 5.22 | 5.26 | +0.01 | +0.19% | 211,700 |
| Sep 29, 2026 | 5.28 | 5.30 | 5.20 | 5.25 | -0.05 | -0.94% | 157,700 |
| Sep 28, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | +0.01 | +0.19% | 186,300 |
| Sep 25, 2026 | 5.33 | 5.33 | 5.24 | 5.29 | -0.04 | -0.75% | 258,600 |
| Sep 24, 2026 | 5.25 | 5.36 | 5.25 | 5.33 | +0.06 | +1.14% | 325,700 |
| Sep 23, 2026 | 5.39 | 5.39 | 5.25 | 5.27 | -0.14 | -2.59% | 588,500 |
| Sep 22, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | -0.04 | -0.73% | 402,000 |
| Sep 21, 2026 | 5.52 | 5.57 | 5.38 | 5.45 | -0.07 | -1.27% | 418,100 |
| Sep 18, 2026 | 5.63 | 5.64 | 5.51 | 5.52 | -0.09 | -1.60% | 145,700 |
| Sep 17, 2026 | 5.62 | 5.66 | 5.61 | 5.61 | +0.01 | +0.18% | 94,300 |
| Sep 16, 2026 | 5.58 | 5.63 | 5.56 | 5.60 | +0.05 | +0.90% | 123,900 |
| Sep 15, 2026 | 5.60 | 5.62 | 5.55 | 5.55 | -0.05 | -0.89% | 265,600 |
| Sep 14, 2026 | 5.59 | 5.67 | 5.59 | 5.60 | -0.01 | -0.18% | 128,900 |
| Sep 11, 2026 | 5.65 | 5.66 | 5.59 | 5.61 | 0.00 | 0.00% | 124,400 |
| Sep 10, 2026 | 5.63 | 5.66 | 5.58 | 5.61 | -0.03 | -0.53% | 186,000 |
| Sep 9, 2026 | 5.65 | 5.69 | 5.60 | 5.64 | -0.02 | -0.35% | 144,000 |
| Sep 8, 2026 | 5.81 | 5.81 | 5.65 | 5.66 | -0.14 | -2.41% | 159,800 |
| Sep 4, 2026 | 5.81 | 5.82 | 5.78 | 5.80 | -0.03 | -0.51% | 130,000 |
| Sep 3, 2026 | 5.69 | 5.84 | 5.64 | 5.83 | +0.15 | +2.64% | 239,100 |
| Sep 2, 2026 | 5.70 | 5.73 | 5.59 | 5.68 | -0.05 | -0.87% | 617,200 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.67 | 5.73 | -0.04 | -0.69% | 257,000 |
| Aug 31, 2026 | 5.92 | 5.95 | 5.76 | 5.77 | -0.20 | -3.35% | 297,700 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.87 | 5.97 | -0.01 | -0.17% | 202,800 |
| Aug 27, 2026 | 6.01 | 6.01 | 5.83 | 5.98 | -0.03 | -0.50% | 437,100 |
| Aug 26, 2026 | 6.08 | 6.10 | 6.00 | 6.01 | -0.09 | -1.48% | 403,500 |
| Aug 25, 2026 | 6.10 | 6.11 | 6.07 | 6.10 | +0.03 | +0.49% | 125,100 |
| Aug 24, 2026 | 6.08 | 6.11 | 6.06 | 6.07 | 0.00 | 0.00% | 191,300 |
| Aug 21, 2026 | 6.14 | 6.14 | 6.06 | 6.07 | -0.04 | -0.65% | 277,200 |
| Aug 20, 2026 | 6.15 | 6.16 | 6.07 | 6.11 | -0.07 | -1.13% | 185,600 |
| Aug 19, 2026 | 6.14 | 6.23 | 6.14 | 6.18 | +0.02 | +0.32% | 157,500 |
| Aug 18, 2026 | 6.15 | 6.16 | 6.12 | 6.16 | 0.00 | 0.00% | 149,000 |
| Aug 17, 2026 | 6.25 | 6.25 | 6.14 | 6.16 | -0.09 | -1.44% | 215,300 |
| Aug 14, 2026 | 6.24 | 6.25 | 6.17 | 6.25 | +0.03 | +0.48% | 107,400 |
64 days, newest first. Daily bars as drawn on the TF.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.