Timbercreek Financial

TF
🏛️ canada →
7.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.61 9.62 9.56 9.61 0.0M
2021-12-30 9.66 9.69 9.61 9.61 0.1M
2021-12-29 9.61 9.70 9.58 9.69 0.1M
2021-12-24 9.61 9.66 9.58 9.61 0.0M
2021-12-23 9.58 9.73 9.58 9.59 0.1M
2021-12-22 9.66 9.66 9.57 9.64 0.1M
2021-12-21 9.56 9.68 9.54 9.65 0.1M
2021-12-20 9.50 9.55 9.45 9.55 0.1M
2021-12-17 9.57 9.62 9.51 9.62 0.1M
2021-12-16 9.56 9.62 9.52 9.59 0.1M
2021-12-15 9.47 9.53 9.41 9.52 0.1M
2021-12-14 9.45 9.49 9.40 9.48 0.1M
2021-12-13 9.58 9.64 9.41 9.49 0.1M
2021-12-10 9.57 9.63 9.52 9.58 0.1M
2021-12-09 9.34 9.59 9.30 9.52 0.2M
2021-12-08 9.30 9.30 9.20 9.26 0.1M
2021-12-07 9.28 9.31 9.23 9.26 0.1M
2021-12-06 9.15 9.26 9.15 9.22 0.1M
2021-12-03 9.28 9.28 9.03 9.11 0.2M
2021-12-02 9.27 9.29 9.07 9.23 0.1M
2021-12-01 9.22 9.26 9.04 9.04 0.2M
2021-11-30 9.30 9.31 9.03 9.07 0.2M
2021-11-29 9.49 9.49 9.33 9.35 0.1M
2021-11-26 9.49 9.52 9.40 9.51 0.1M
2021-11-25 9.50 9.55 9.49 9.55 0.0M
2021-11-24 9.48 9.52 9.46 9.52 0.1M
2021-11-23 9.56 9.60 9.46 9.48 0.1M
2021-11-22 9.56 9.59 9.52 9.55 0.1M
2021-11-19 9.46 9.52 9.40 9.52 0.1M
2021-11-18 9.52 9.53 9.44 9.49 0.1M
2021-11-17 9.36 9.54 9.33 9.51 0.2M
2021-11-16 9.45 9.45 9.35 9.38 0.2M
2021-11-15 9.60 9.61 9.45 9.48 0.1M
2021-11-12 9.68 9.68 9.57 9.64 0.1M
2021-11-11 9.82 9.82 9.64 9.64 0.2M
2021-11-10 9.77 9.85 9.77 9.83 0.1M
2021-11-09 9.79 9.86 9.73 9.82 0.1M
2021-11-08 9.82 9.83 9.76 9.79 0.1M
2021-11-05 9.82 9.87 9.80 9.82 0.1M
2021-11-04 9.81 9.84 9.75 9.81 0.1M
2021-11-03 9.82 9.86 9.80 9.81 0.1M
2021-11-02 9.83 9.85 9.80 9.83 0.0M
2021-11-01 9.76 9.86 9.72 9.80 0.1M
2021-10-29 9.77 9.86 9.71 9.73 0.1M
2021-10-28 9.74 9.81 9.70 9.79 0.1M
2021-10-27 9.88 9.88 9.73 9.77 0.1M
2021-10-26 9.85 9.93 9.83 9.87 0.1M
2021-10-25 9.82 9.86 9.78 9.86 0.1M
2021-10-22 9.84 9.89 9.81 9.82 0.0M
2021-10-21 9.81 9.86 9.79 9.83 0.0M
2021-10-20 9.84 9.87 9.80 9.81 0.1M
2021-10-19 9.79 9.83 9.75 9.80 0.1M
2021-10-18 9.81 9.82 9.78 9.78 0.1M
2021-10-15 9.78 9.85 9.73 9.81 0.1M
2021-10-14 9.70 9.74 9.70 9.73 0.1M
2021-10-13 9.73 9.76 9.69 9.70 0.1M
2021-10-12 9.70 9.75 9.68 9.69 0.1M
2021-10-08 9.71 9.73 9.66 9.70 0.0M
2021-10-07 9.65 9.74 9.64 9.67 0.1M
2021-10-06 9.69 9.69 9.60 9.64 0.1M
2021-10-05 9.60 9.69 9.53 9.69 0.1M
2021-10-04 9.70 9.70 9.48 9.59 0.1M
2021-10-01 9.64 9.66 9.53 9.66 0.1M
2021-09-30 9.69 9.69 9.55 9.64 0.1M
2021-09-29 9.68 9.70 9.61 9.65 0.1M
2021-09-28 9.82 9.83 9.65 9.67 0.1M
2021-09-27 9.80 9.90 9.80 9.88 0.1M
2021-09-24 9.79 9.91 9.79 9.81 0.1M
2021-09-23 9.79 9.82 9.74 9.80 0.0M
2021-09-22 9.73 9.75 9.69 9.71 0.1M
2021-09-21 9.62 9.79 9.61 9.71 0.1M
2021-09-20 9.65 9.65 9.50 9.58 0.2M
2021-09-17 9.74 9.74 9.64 9.74 0.1M
2021-09-16 9.70 9.72 9.63 9.69 0.1M
2021-09-15 9.69 9.71 9.65 9.70 0.1M
2021-09-14 9.80 9.80 9.64 9.66 0.1M
2021-09-13 9.68 9.79 9.62 9.77 0.1M
2021-09-10 9.64 9.66 9.60 9.62 0.0M
2021-09-09 9.68 9.75 9.61 9.64 0.1M
2021-09-08 9.64 9.71 9.60 9.60 0.1M
2021-09-07 9.90 9.90 9.59 9.64 0.2M
2021-09-03 9.89 9.94 9.84 9.92 0.1M
2021-09-02 9.93 9.94 9.86 9.88 0.1M
2021-09-01 9.74 9.94 9.74 9.89 0.1M
2021-08-31 9.72 9.76 9.66 9.75 0.1M
2021-08-30 9.76 9.76 9.69 9.70 0.1M
2021-08-27 9.67 9.79 9.66 9.74 0.1M
2021-08-26 9.64 9.68 9.60 9.64 0.1M
2021-08-25 9.57 9.65 9.57 9.61 0.2M
2021-08-24 9.56 9.61 9.54 9.57 0.1M
2021-08-23 9.59 9.63 9.54 9.57 0.1M
2021-08-20 9.60 9.63 9.56 9.57 0.1M
2021-08-19 9.64 9.65 9.53 9.58 0.1M
2021-08-18 9.67 9.74 9.65 9.65 0.1M
2021-08-17 9.74 9.81 9.67 9.78 0.1M
2021-08-16 9.70 9.75 9.66 9.71 0.1M
2021-08-13 9.59 9.75 9.58 9.72 0.1M
2021-08-12 9.70 9.70 9.53 9.57 0.0M
2021-08-11 9.61 9.69 9.55 9.65 0.0M
2021-08-10 9.60 9.60 9.51 9.56 0.1M
2021-08-09 9.75 9.75 9.55 9.59 0.1M
2021-08-06 9.59 9.66 9.55 9.63 0.0M
2021-08-05 9.62 9.62 9.52 9.54 0.0M
2021-08-04 9.60 9.60 9.52 9.53 0.0M
2021-08-03 9.73 9.73 9.54 9.60 0.0M
2021-07-30 9.60 9.70 9.54 9.70 0.1M
2021-07-29 9.70 9.70 9.62 9.62 0.0M
2021-07-28 9.78 9.81 9.66 9.70 0.1M
2021-07-27 9.75 9.78 9.68 9.73 0.1M
2021-07-26 9.75 9.75 9.63 9.69 0.0M
2021-07-23 9.64 9.67 9.59 9.62 0.0M
2021-07-22 9.61 9.65 9.52 9.60 0.0M
2021-07-21 9.62 9.68 9.59 9.66 0.0M
2021-07-20 9.50 9.62 9.46 9.54 0.0M
2021-07-19 9.62 9.65 9.39 9.46 0.1M
2021-07-16 9.55 9.67 9.55 9.67 0.1M
2021-07-15 9.58 9.60 9.53 9.58 0.1M
2021-07-14 9.63 9.70 9.59 9.60 0.1M
2021-07-13 9.60 9.63 9.55 9.60 0.1M
2021-07-12 9.64 9.67 9.56 9.60 0.0M
2021-07-09 9.49 9.64 9.49 9.62 0.1M
2021-07-08 9.49 9.49 9.38 9.45 0.1M
2021-07-07 9.49 9.49 9.40 9.46 0.0M
2021-07-06 9.47 9.51 9.38 9.47 0.1M
2021-07-05 9.49 9.57 9.46 9.46 0.0M
2021-07-02 9.46 9.54 9.45 9.54 0.0M
2021-06-30 9.46 9.54 9.42 9.54 0.1M
2021-06-29 9.64 9.64 9.49 9.49 0.0M
2021-06-28 9.63 9.63 9.56 9.63 0.1M
2021-06-25 9.58 9.63 9.57 9.62 0.0M
2021-06-24 9.60 9.62 9.55 9.60 0.1M
2021-06-23 9.50 9.56 9.45 9.55 0.1M
2021-06-22 9.52 9.54 9.45 9.50 0.1M
2021-06-21 9.61 9.62 9.53 9.54 0.0M
2021-06-18 9.59 9.63 9.57 9.57 0.1M
2021-06-17 9.52 9.66 9.51 9.63 0.1M
2021-06-16 9.50 9.55 9.49 9.53 0.0M
2021-06-15 9.52 9.53 9.48 9.50 0.0M
2021-06-14 9.51 9.54 9.47 9.50 0.0M
2021-06-11 9.55 9.58 9.48 9.50 0.1M
2021-06-10 9.52 9.52 9.47 9.49 0.1M
2021-06-09 9.42 9.53 9.38 9.49 0.1M
2021-06-08 9.41 9.44 9.38 9.42 0.1M
2021-06-07 9.46 9.50 9.42 9.45 0.1M
2021-06-04 9.46 9.49 9.38 9.46 0.1M
2021-06-03 9.41 9.44 9.38 9.40 0.0M
2021-06-02 9.43 9.45 9.37 9.43 0.1M
2021-06-01 9.54 9.55 9.43 9.43 0.1M
2021-05-31 9.50 9.52 9.43 9.52 0.0M
2021-05-28 9.47 9.53 9.40 9.49 0.1M
2021-05-27 9.42 9.51 9.39 9.47 0.1M
2021-05-26 9.26 9.40 9.14 9.38 0.1M
2021-05-25 9.39 9.43 9.31 9.33 0.1M
2021-05-21 9.30 9.41 9.30 9.39 0.1M
2021-05-20 9.32 9.35 9.27 9.30 0.1M
2021-05-19 9.29 9.31 9.22 9.29 0.1M
2021-05-18 9.33 9.33 9.27 9.29 0.0M
2021-05-17 9.33 9.37 9.25 9.29 0.1M
2021-05-14 9.35 9.35 9.29 9.33 0.1M
2021-05-13 9.35 9.35 9.27 9.33 0.1M
2021-05-12 9.40 9.42 9.32 9.35 0.1M
2021-05-11 9.37 9.45 9.34 9.41 0.1M
2021-05-10 9.42 9.46 9.36 9.41 0.0M
2021-05-07 9.25 9.37 9.23 9.36 0.1M
2021-05-06 9.23 9.36 9.20 9.21 0.1M
2021-05-05 9.15 9.25 9.11 9.20 0.1M
2021-05-04 9.19 9.23 9.12 9.15 0.1M
2021-05-03 9.06 9.14 9.06 9.11 0.0M
2021-04-30 9.09 9.13 9.07 9.10 0.1M
2021-04-29 9.14 9.14 9.10 9.12 0.1M
2021-04-28 9.24 9.26 9.11 9.12 0.1M
2021-04-27 9.16 9.28 9.10 9.24 0.1M
2021-04-26 9.17 9.17 9.12 9.16 0.1M
2021-04-23 9.06 9.15 9.05 9.12 0.1M
2021-04-22 9.03 9.08 9.02 9.08 0.1M
2021-04-21 9.04 9.05 8.99 9.05 0.0M
2021-04-20 9.02 9.03 8.95 8.98 0.1M
2021-04-19 9.02 9.09 9.00 9.01 0.1M
2021-04-16 8.94 9.05 8.90 9.05 0.1M
2021-04-15 8.86 8.95 8.82 8.92 0.1M
2021-04-14 8.85 8.91 8.81 8.81 0.1M
2021-04-13 8.82 8.85 8.78 8.85 0.1M
2021-04-12 8.83 8.85 8.81 8.81 0.1M
2021-04-09 8.80 8.84 8.80 8.81 0.1M
2021-04-08 8.77 8.85 8.77 8.83 0.1M
2021-04-07 8.82 8.85 8.79 8.83 0.1M
2021-04-06 8.84 8.84 8.75 8.84 0.1M
2021-04-05 8.81 8.82 8.74 8.78 0.1M
2021-04-01 8.79 8.83 8.74 8.79 0.1M
2021-03-31 8.81 8.85 8.77 8.83 0.1M
2021-03-30 8.81 8.82 8.73 8.80 0.1M
2021-03-29 8.85 8.85 8.75 8.81 0.1M
2021-03-26 8.89 8.89 8.80 8.83 0.1M
2021-03-25 8.85 8.85 8.71 8.83 0.2M
2021-03-24 8.90 8.90 8.81 8.81 0.2M
2021-03-23 8.96 9.01 8.84 8.85 0.1M
2021-03-22 9.06 9.06 8.95 9.00 0.1M
2021-03-19 9.01 9.05 8.92 9.05 0.1M
2021-03-18 8.99 9.07 8.94 9.01 0.1M
2021-03-17 8.98 9.05 8.94 8.98 0.2M
2021-03-16 8.98 8.98 8.89 8.93 0.1M
2021-03-15 8.99 8.99 8.84 8.91 0.2M
2021-03-12 9.12 9.12 8.94 8.97 0.1M
2021-03-11 9.20 9.20 9.03 9.07 0.1M
2021-03-10 8.99 9.28 8.90 9.16 0.3M
2021-03-09 8.96 8.96 8.80 8.88 0.2M
2021-03-08 8.88 9.08 8.86 8.90 0.1M
2021-03-05 8.92 8.99 8.85 8.99 0.1M
2021-03-04 8.98 8.99 8.78 8.86 0.2M
2021-03-03 8.95 9.02 8.92 8.96 0.1M
2021-03-02 8.94 9.04 8.91 8.98 0.1M
2021-03-01 8.87 8.96 8.84 8.93 0.1M
2021-02-26 8.79 8.90 8.76 8.86 0.2M
2021-02-25 8.84 8.88 8.72 8.81 0.2M
2021-02-24 8.73 8.87 8.73 8.86 0.2M
2021-02-23 8.73 8.77 8.66 8.70 0.2M
2021-02-22 8.75 8.81 8.73 8.73 0.1M
2021-02-19 8.77 8.78 8.71 8.74 0.0M
2021-02-18 8.77 8.79 8.71 8.73 0.1M
2021-02-17 8.83 8.85 8.76 8.76 0.1M
2021-02-16 8.73 8.84 8.73 8.79 0.1M
2021-02-12 8.75 8.80 8.73 8.80 0.1M
2021-02-11 8.76 8.76 8.68 8.76 0.1M
2021-02-10 8.71 8.76 8.69 8.75 0.1M
2021-02-09 8.75 8.75 8.71 8.73 0.1M
2021-02-08 8.81 8.85 8.72 8.75 0.1M
2021-02-05 8.77 8.84 8.75 8.81 0.0M
2021-02-04 8.70 8.86 8.70 8.79 0.1M
2021-02-03 8.69 8.76 8.69 8.71 0.0M
2021-02-02 8.75 8.79 8.69 8.69 0.0M
2021-02-01 8.62 8.80 8.59 8.74 0.1M
2021-01-29 8.68 8.73 8.56 8.64 0.1M
2021-01-28 8.67 8.76 8.66 8.67 0.1M
2021-01-27 8.71 8.79 8.68 8.75 0.1M
2021-01-26 8.74 8.79 8.71 8.76 0.1M
2021-01-25 8.63 8.73 8.60 8.71 0.1M
2021-01-22 8.65 8.77 8.61 8.62 0.2M
2021-01-21 8.79 8.79 8.63 8.68 0.1M
2021-01-20 8.80 8.80 8.70 8.75 0.1M
2021-01-19 8.69 8.79 8.69 8.73 0.1M
2021-01-18 8.72 8.84 8.70 8.71 0.1M
2021-01-15 8.59 8.77 8.59 8.72 0.1M
2021-01-14 8.65 8.65 8.56 8.59 0.1M
2021-01-13 8.65 8.71 8.62 8.62 0.1M
2021-01-12 8.67 8.75 8.62 8.67 0.1M
2021-01-11 8.69 8.73 8.64 8.69 0.2M
2021-01-08 8.70 8.77 8.67 8.70 0.1M
2021-01-07 8.79 8.80 8.69 8.75 0.2M
2021-01-06 8.69 8.90 8.69 8.75 0.2M
2021-01-05 8.67 8.70 8.62 8.67 0.1M
2021-01-04 8.68 8.70 8.60 8.67 0.1M