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
2023-12-29 6.57 6.64 6.55 6.62 0.1M
2023-12-28 6.56 6.63 6.54 6.58 0.1M
2023-12-27 6.62 6.73 6.62 6.65 0.2M
2023-12-22 6.61 6.68 6.61 6.65 0.2M
2023-12-21 6.50 6.62 6.50 6.56 0.3M
2023-12-20 6.63 6.65 6.51 6.51 0.2M
2023-12-19 6.61 6.70 6.60 6.67 0.2M
2023-12-18 6.73 6.74 6.57 6.57 0.2M
2023-12-15 6.80 6.86 6.71 6.77 0.2M
2023-12-14 6.65 6.88 6.64 6.79 0.3M
2023-12-13 6.44 6.68 6.43 6.67 0.3M
2023-12-12 6.49 6.53 6.45 6.46 0.2M
2023-12-11 6.55 6.57 6.49 6.50 0.2M
2023-12-08 6.68 6.68 6.51 6.58 0.2M
2023-12-07 6.74 6.74 6.66 6.68 0.1M
2023-12-06 6.65 6.76 6.65 6.67 0.1M
2023-12-05 6.59 6.65 6.55 6.63 0.1M
2023-12-04 6.50 6.65 6.50 6.58 0.1M
2023-12-01 6.45 6.57 6.41 6.55 0.1M
2023-11-30 6.50 6.50 6.37 6.40 0.2M
2023-11-29 6.46 6.51 6.44 6.48 0.1M
2023-11-28 6.50 6.53 6.43 6.49 0.1M
2023-11-27 6.67 6.67 6.51 6.51 0.1M
2023-11-24 6.60 6.65 6.60 6.65 0.0M
2023-11-23 6.48 6.63 6.48 6.61 0.1M
2023-11-22 6.60 6.60 6.48 6.52 0.1M
2023-11-21 6.64 6.64 6.49 6.50 0.1M
2023-11-20 6.62 6.63 6.55 6.63 0.1M
2023-11-17 6.55 6.60 6.53 6.56 0.1M
2023-11-16 6.58 6.59 6.47 6.51 0.1M
2023-11-15 6.47 6.66 6.47 6.54 0.2M
2023-11-14 6.36 6.49 6.34 6.44 0.2M
2023-11-13 6.34 6.38 6.30 6.30 0.1M
2023-11-10 6.29 6.39 6.28 6.35 0.1M
2023-11-09 6.39 6.39 6.28 6.32 0.1M
2023-11-08 6.33 6.40 6.29 6.35 0.1M
2023-11-07 6.37 6.43 6.27 6.30 0.2M
2023-11-06 6.52 6.55 6.40 6.47 0.2M
2023-11-03 6.30 6.52 6.30 6.50 0.4M
2023-11-02 5.97 6.30 5.92 6.21 0.4M
2023-11-01 5.74 5.96 5.74 5.90 0.2M
2023-10-31 5.95 5.98 5.70 5.73 0.3M
2023-10-30 5.98 6.10 5.96 5.99 0.1M
2023-10-27 6.10 6.10 6.01 6.06 0.1M
2023-10-26 6.10 6.13 6.04 6.10 0.1M
2023-10-25 6.14 6.16 6.07 6.11 0.1M
2023-10-24 6.17 6.19 6.08 6.11 0.1M
2023-10-23 6.17 6.19 6.08 6.14 0.1M
2023-10-20 6.27 6.28 6.18 6.21 0.2M
2023-10-19 6.39 6.39 6.25 6.29 0.1M
2023-10-18 6.50 6.55 6.33 6.36 0.2M
2023-10-17 6.43 6.58 6.40 6.54 0.1M
2023-10-16 6.45 6.60 6.44 6.44 0.3M
2023-10-13 6.56 6.56 6.45 6.45 0.1M
2023-10-12 6.71 6.71 6.54 6.54 0.1M
2023-10-11 6.71 6.77 6.67 6.77 0.1M
2023-10-10 6.64 6.72 6.60 6.68 0.1M
2023-10-06 6.44 6.64 6.37 6.58 0.2M
2023-10-05 6.38 6.47 6.36 6.44 0.2M
2023-10-04 6.27 6.37 6.27 6.35 0.2M
2023-10-03 6.55 6.55 6.16 6.29 0.3M
2023-10-02 6.69 6.70 6.55 6.56 0.1M
2023-09-29 6.75 6.79 6.70 6.71 0.1M
2023-09-28 6.77 6.79 6.70 6.76 0.1M
2023-09-27 6.80 6.84 6.75 6.80 0.1M
2023-09-26 6.95 6.95 6.76 6.79 0.2M
2023-09-25 6.95 7.00 6.90 6.96 0.1M
2023-09-22 7.04 7.04 6.97 6.98 0.1M
2023-09-21 7.10 7.17 7.03 7.04 0.1M
2023-09-20 7.11 7.14 7.08 7.09 0.1M
2023-09-19 7.14 7.19 7.11 7.12 0.1M
2023-09-18 7.23 7.23 7.11 7.14 0.1M
2023-09-15 7.19 7.26 7.18 7.21 0.1M
2023-09-14 7.09 7.20 7.08 7.18 0.1M
2023-09-13 7.06 7.11 7.04 7.07 0.1M
2023-09-12 7.10 7.12 7.03 7.06 0.1M
2023-09-11 7.07 7.14 7.03 7.14 0.1M
2023-09-08 6.82 7.07 6.81 7.05 0.3M
2023-09-07 6.71 6.88 6.70 6.87 0.2M
2023-09-06 6.88 6.95 6.70 6.73 0.2M
2023-09-05 6.91 7.01 6.64 6.88 0.8M
2023-09-01 7.28 7.30 7.18 7.22 0.1M
2023-08-31 7.23 7.25 7.16 7.22 0.1M
2023-08-30 7.29 7.29 7.17 7.17 0.1M
2023-08-29 7.28 7.29 7.24 7.28 0.1M
2023-08-28 7.25 7.30 7.22 7.26 0.1M
2023-08-25 7.20 7.23 7.14 7.22 0.1M
2023-08-24 7.15 7.26 7.11 7.18 0.1M
2023-08-23 7.11 7.18 7.10 7.14 0.1M
2023-08-22 7.27 7.27 7.10 7.11 0.1M
2023-08-21 7.33 7.35 7.15 7.18 0.2M
2023-08-18 7.38 7.39 7.33 7.34 0.1M
2023-08-17 7.33 7.38 7.32 7.34 0.1M
2023-08-16 7.48 7.49 7.33 7.34 0.1M
2023-08-15 7.43 7.51 7.42 7.45 0.1M
2023-08-14 7.36 7.42 7.36 7.40 0.0M
2023-08-11 7.33 7.40 7.33 7.40 0.1M
2023-08-10 7.31 7.39 7.31 7.34 0.1M
2023-08-09 7.30 7.34 7.26 7.32 0.1M
2023-08-08 7.25 7.33 7.20 7.29 0.1M
2023-08-04 7.13 7.28 7.10 7.21 0.1M
2023-08-03 7.44 7.44 7.11 7.12 0.2M
2023-08-02 7.36 7.37 7.32 7.34 0.1M
2023-08-01 7.40 7.40 7.31 7.40 0.1M
2023-07-31 7.57 7.57 7.38 7.41 0.1M
2023-07-28 7.55 7.56 7.48 7.54 0.1M
2023-07-27 7.55 7.59 7.51 7.51 0.1M
2023-07-26 7.52 7.59 7.52 7.56 0.1M
2023-07-25 7.55 7.57 7.48 7.53 0.0M
2023-07-24 7.49 7.56 7.44 7.52 0.1M
2023-07-21 7.58 7.58 7.48 7.49 0.1M
2023-07-20 7.54 7.56 7.48 7.50 0.1M
2023-07-19 7.42 7.55 7.42 7.53 0.1M
2023-07-18 7.42 7.46 7.39 7.45 0.1M
2023-07-17 7.45 7.45 7.39 7.42 0.1M
2023-07-14 7.37 7.47 7.37 7.45 0.1M
2023-07-13 7.40 7.40 7.33 7.37 0.1M
2023-07-12 7.30 7.39 7.28 7.36 0.1M
2023-07-11 7.31 7.32 7.25 7.27 0.0M
2023-07-10 7.35 7.35 7.26 7.26 0.1M
2023-07-07 7.24 7.37 7.24 7.32 0.1M
2023-07-06 7.36 7.36 7.23 7.27 0.1M
2023-07-05 7.42 7.42 7.32 7.32 0.1M
2023-07-04 7.39 7.45 7.39 7.43 0.0M
2023-06-30 7.36 7.43 7.34 7.40 0.0M
2023-06-29 7.36 7.37 7.31 7.33 0.1M
2023-06-28 7.35 7.40 7.32 7.37 0.1M
2023-06-27 7.25 7.37 7.25 7.30 0.1M
2023-06-26 7.23 7.32 7.15 7.26 0.1M
2023-06-23 7.30 7.31 7.20 7.20 0.1M
2023-06-22 7.42 7.42 7.30 7.30 0.1M
2023-06-21 7.42 7.46 7.38 7.46 0.1M
2023-06-20 7.47 7.47 7.40 7.42 0.1M
2023-06-19 7.46 7.48 7.42 7.47 0.0M
2023-06-16 7.54 7.54 7.42 7.44 0.1M
2023-06-15 7.40 7.52 7.40 7.49 0.1M
2023-06-14 7.38 7.44 7.34 7.35 0.1M
2023-06-13 7.40 7.42 7.34 7.39 0.1M
2023-06-12 7.39 7.40 7.33 7.37 0.0M
2023-06-09 7.39 7.42 7.32 7.38 0.1M
2023-06-08 7.42 7.42 7.33 7.37 0.1M
2023-06-07 7.35 7.42 7.32 7.42 0.3M
2023-06-06 7.36 7.38 7.32 7.38 0.1M
2023-06-05 7.44 7.44 7.34 7.34 0.1M
2023-06-02 7.39 7.51 7.39 7.44 0.1M
2023-06-01 7.30 7.40 7.28 7.36 0.1M
2023-05-31 7.31 7.31 7.21 7.30 0.1M
2023-05-30 7.33 7.35 7.26 7.29 0.1M
2023-05-29 7.35 7.39 7.31 7.34 0.1M
2023-05-26 7.33 7.37 7.30 7.34 0.1M
2023-05-25 7.38 7.40 7.34 7.37 0.1M
2023-05-24 7.40 7.41 7.35 7.37 0.1M
2023-05-23 7.41 7.44 7.36 7.38 0.1M
2023-05-19 7.46 7.47 7.40 7.42 0.1M
2023-05-18 7.49 7.49 7.43 7.43 0.2M
2023-05-17 7.48 7.49 7.42 7.49 0.1M
2023-05-16 7.62 7.62 7.46 7.46 0.1M
2023-05-15 7.56 7.78 7.52 7.67 0.1M
2023-05-12 7.62 7.63 7.52 7.56 0.1M
2023-05-11 7.51 7.63 7.48 7.60 0.1M
2023-05-10 7.67 7.67 7.52 7.52 0.1M
2023-05-09 7.75 7.76 7.52 7.61 0.2M
2023-05-08 7.71 7.75 7.65 7.73 0.1M
2023-05-05 7.65 7.67 7.59 7.66 0.1M
2023-05-04 7.70 7.70 7.52 7.55 0.1M
2023-05-03 7.64 7.72 7.60 7.66 0.1M
2023-05-02 7.68 7.69 7.51 7.57 0.2M
2023-05-01 7.83 7.85 7.68 7.72 0.1M
2023-04-28 7.78 7.85 7.78 7.82 0.1M
2023-04-27 7.85 7.85 7.79 7.81 0.1M
2023-04-26 8.01 8.01 7.81 7.84 0.1M
2023-04-25 7.94 7.96 7.91 7.94 0.1M
2023-04-24 8.04 8.05 7.97 7.98 0.1M
2023-04-21 7.97 8.07 7.92 8.06 0.1M
2023-04-20 8.05 8.11 7.96 7.96 0.1M
2023-04-19 8.14 8.14 8.05 8.12 0.1M
2023-04-18 8.19 8.21 8.12 8.15 0.1M
2023-04-17 8.12 8.22 8.10 8.18 0.0M
2023-04-14 8.15 8.24 8.11 8.13 0.1M
2023-04-13 8.18 8.18 8.08 8.14 0.0M
2023-04-12 8.12 8.15 8.07 8.13 0.1M
2023-04-11 7.98 8.06 7.98 8.06 0.1M
2023-04-10 7.93 7.99 7.91 7.98 0.0M
2023-04-06 7.99 8.00 7.92 7.95 0.1M
2023-04-05 8.02 8.02 7.96 8.02 0.2M
2023-04-04 8.00 8.02 7.97 8.01 0.1M
2023-04-03 7.96 8.02 7.92 7.98 0.1M
2023-03-31 7.96 7.99 7.90 7.94 0.1M
2023-03-30 7.94 7.98 7.92 7.96 0.0M
2023-03-29 7.95 7.97 7.91 7.94 0.1M
2023-03-28 7.95 7.96 7.81 7.89 0.1M
2023-03-27 7.88 8.09 7.88 7.97 0.2M
2023-03-24 7.81 7.94 7.81 7.92 0.0M
2023-03-23 7.88 7.90 7.79 7.85 0.1M
2023-03-22 7.94 7.94 7.84 7.85 0.1M
2023-03-21 7.95 8.00 7.91 7.94 0.1M
2023-03-20 7.80 7.92 7.79 7.92 0.1M
2023-03-17 7.89 7.89 7.78 7.78 0.2M
2023-03-16 7.84 7.93 7.73 7.87 0.1M
2023-03-15 7.86 7.96 7.74 7.79 0.3M
2023-03-14 7.97 8.04 7.96 8.02 0.1M
2023-03-13 7.84 7.98 7.78 7.95 0.1M
2023-03-10 7.98 7.98 7.87 7.91 0.2M
2023-03-09 8.15 8.16 7.97 7.98 0.1M
2023-03-08 8.10 8.17 8.06 8.15 0.1M
2023-03-07 8.17 8.17 8.08 8.11 0.1M
2023-03-06 8.25 8.25 8.13 8.17 0.1M
2023-03-03 8.23 8.24 8.11 8.20 0.1M
2023-03-02 8.27 8.27 8.15 8.23 0.1M
2023-03-01 8.22 8.29 8.21 8.25 0.2M
2023-02-28 8.24 8.29 8.15 8.18 0.2M
2023-02-27 8.09 8.25 8.08 8.24 0.1M
2023-02-24 8.19 8.19 8.06 8.07 0.1M
2023-02-23 8.19 8.29 8.16 8.16 0.1M
2023-02-22 8.16 8.19 8.10 8.17 0.1M
2023-02-21 8.13 8.17 8.05 8.15 0.1M
2023-02-17 8.16 8.19 8.10 8.15 0.1M
2023-02-16 8.09 8.21 8.08 8.15 0.1M
2023-02-15 8.02 8.19 7.99 8.11 0.1M
2023-02-14 8.03 8.08 7.97 8.06 0.1M
2023-02-13 7.92 8.03 7.87 8.03 0.2M
2023-02-10 7.88 7.91 7.81 7.89 0.2M
2023-02-09 7.77 7.91 7.71 7.85 0.2M
2023-02-08 7.77 7.77 7.68 7.70 0.1M
2023-02-07 7.74 7.76 7.66 7.76 0.1M
2023-02-06 7.79 7.82 7.69 7.76 0.1M
2023-02-03 7.82 7.88 7.77 7.84 0.1M
2023-02-02 7.86 7.93 7.82 7.87 0.2M
2023-02-01 7.90 7.92 7.78 7.86 0.1M
2023-01-31 7.90 7.91 7.84 7.89 0.1M
2023-01-30 7.84 7.92 7.82 7.88 0.1M
2023-01-27 7.82 7.90 7.79 7.89 0.1M
2023-01-26 7.90 7.90 7.68 7.79 0.2M
2023-01-25 7.79 7.88 7.70 7.86 0.1M
2023-01-24 7.91 7.91 7.77 7.82 0.1M
2023-01-23 7.74 7.90 7.74 7.90 0.1M
2023-01-20 7.79 7.84 7.73 7.76 0.1M
2023-01-19 7.81 7.85 7.74 7.80 0.1M
2023-01-18 7.89 7.95 7.81 7.85 0.1M
2023-01-17 7.90 7.93 7.77 7.88 0.1M
2023-01-16 7.84 7.92 7.79 7.89 0.1M
2023-01-13 7.68 7.84 7.65 7.78 0.1M
2023-01-12 7.59 7.71 7.59 7.68 0.1M
2023-01-11 7.51 7.65 7.51 7.58 0.1M
2023-01-10 7.40 7.54 7.40 7.49 0.1M
2023-01-09 7.39 7.47 7.39 7.41 0.1M
2023-01-06 7.35 7.40 7.29 7.33 0.1M
2023-01-05 7.31 7.32 7.23 7.31 0.1M
2023-01-04 7.25 7.35 7.22 7.31 0.1M
2023-01-03 7.11 7.26 7.06 7.24 0.2M