Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timbercreek Financial Corp (TSX: TF )

7.250 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 7.240 7.260 7.160 7.250 146,880 +0.03(+0.42%)
Jun 06, 2024 7.220 7.250 7.180 7.220 76,976 +0.01(+0.14%)
Jun 05, 2024 7.070 7.220 7.060 7.210 141,461 +0.21(+3.00%)
Jun 04, 2024 7.020 7.040 6.960 7.000 108,156 +0.02(+0.29%)
Jun 03, 2024 7.090 7.090 6.960 6.980 115,584 -0.12(-1.69%)
May 31, 2024 7.030 7.100 6.930 7.100 256,211 +0.07(+1.00%)
May 30, 2024 7.010 7.040 6.960 7.030 92,100 +0.03(+0.43%)
May 29, 2024 7.020 7.030 6.920 7.000 223,735 -0.06(-0.85%)
May 28, 2024 7.090 7.100 7.010 7.060 160,097 -0.06(-0.84%)
May 27, 2024 7.100 7.150 7.060 7.120 64,471 +0.05(+0.71%)
May 24, 2024 7.040 7.120 7.030 7.070 101,198 +0.06(+0.86%)
May 23, 2024 7.060 7.070 6.980 7.010 83,553 -0.06(-0.85%)
May 22, 2024 7.070 7.140 7.040 7.070 100,967 -0.02(-0.28%)
May 21, 2024 7.030 7.130 7.010 7.090 151,021 +0.05(+0.71%)
May 17, 2024 7.040 0 -0.08(-1.12%)
May 16, 2024 7.250 7.250 7.120 7.120 178,786 -0.13(-1.79%)
May 15, 2024 7.210 7.300 7.160 7.250 117,781 +0.06(+0.83%)
May 14, 2024 7.180 7.200 7.160 7.190 70,862 +0.04(+0.56%)
May 13, 2024 7.180 7.220 7.040 7.150 155,414 -0.03(-0.42%)
May 10, 2024 7.400 7.400 7.180 7.180 173,648 -0.20(-2.71%)
May 09, 2024 7.310 7.420 7.310 7.380 124,604 +0.03(+0.41%)
May 08, 2024 7.490 7.490 7.230 7.350 270,837 -0.18(-2.39%)
May 07, 2024 7.670 7.700 7.520 7.530 121,560 -0.15(-1.95%)
May 06, 2024 7.560 7.750 7.560 7.680 184,064 +0.07(+0.92%)
May 03, 2024 7.600 7.680 7.590 7.610 127,504 +0.08(+1.06%)
May 02, 2024 7.510 7.590 7.480 7.530 89,922 +0.04(+0.53%)
May 01, 2024 7.450 7.540 7.440 7.490 76,796 +0.03(+0.40%)
Apr 30, 2024 7.530 7.560 7.460 7.460 42,126 -0.11(-1.45%)
Apr 29, 2024 7.620 7.630 7.470 7.570 114,740 -0.06(-0.79%)
Apr 26, 2024 7.590 7.630 7.580 7.630 56,526 +0.06(+0.79%)
Apr 25, 2024 7.580 7.580 7.500 7.570 78,273 -0.01(-0.13%)
Apr 24, 2024 7.640 7.660 7.560 7.580 72,524 -0.07(-0.92%)
Apr 23, 2024 7.530 7.660 7.520 7.650 75,504 +0.12(+1.59%)
Apr 22, 2024 7.510 7.530 7.460 7.530 70,795 +0.05(+0.67%)
Apr 19, 2024 7.460 7.500 7.450 7.480 36,285 +0.01(+0.13%)
Apr 18, 2024 7.510 7.510 7.440 7.470 33,201 -0.01(-0.13%)
Apr 17, 2024 7.460 7.520 7.440 7.480 69,965 -0.01(-0.13%)
Apr 16, 2024 7.480 7.500 7.420 7.490 80,864 -0.01(-0.13%)
Apr 15, 2024 7.580 7.600 7.460 7.500 148,121 -0.03(-0.40%)
Apr 12, 2024 7.580 7.590 7.450 7.530 103,565 -0.05(-0.66%)
Apr 11, 2024 7.580 7.620 7.510 7.580 84,464 +0.00(+0.00%)
Apr 10, 2024 7.680 7.680 7.520 7.580 164,016 -0.11(-1.43%)
Apr 09, 2024 7.670 7.700 7.660 7.690 57,771 +0.02(+0.26%)
Apr 08, 2024 7.700 7.700 7.600 7.670 67,523 +0.04(+0.52%)
Apr 05, 2024 7.620 7.650 7.550 7.630 80,551 +0.03(+0.39%)
Apr 04, 2024 7.680 7.700 7.580 7.600 133,733 -0.08(-1.04%)
Apr 03, 2024 7.680 7.720 7.650 7.680 77,687 -0.03(-0.39%)
Apr 02, 2024 7.720 7.720 7.660 7.710 100,299 -0.05(-0.64%)
Apr 01, 2024 7.780 7.780 7.680 7.760 91,918 +0.03(+0.39%)
Mar 28, 2024 7.730 0 -0.03(-0.39%)
Mar 27, 2024 7.800 7.800 7.730 7.760 88,214 +0.01(+0.13%)
Mar 26, 2024 7.760 7.850 7.740 7.750 84,056 -0.01(-0.13%)
Mar 25, 2024 7.780 7.840 7.760 7.760 83,810 -0.01(-0.13%)
Mar 22, 2024 7.850 7.850 7.730 7.770 90,627 -0.05(-0.64%)
Mar 21, 2024 7.720 7.850 7.720 7.820 120,304 +0.06(+0.77%)
Mar 20, 2024 7.700 7.790 7.660 7.760 151,675 +0.09(+1.17%)
Mar 19, 2024 7.610 7.720 7.590 7.670 155,750 +0.03(+0.39%)
Mar 18, 2024 7.690 7.700 7.600 7.640 90,473 -0.03(-0.39%)
Mar 15, 2024 7.700 7.730 7.620 7.670 125,334 -0.04(-0.52%)
Mar 14, 2024 7.710 7.720 7.630 7.710 84,415 +0.00(+0.00%)
Mar 13, 2024 7.680 7.770 7.680 7.710 97,322 -0.02(-0.26%)
Mar 12, 2024 7.750 7.790 7.660 7.730 146,908 -0.01(-0.13%)
Mar 11, 2024 7.560 7.740 7.520 7.740 189,536 +0.20(+2.65%)
Mar 08, 2024 7.610 7.670 7.530 7.540 103,144 -0.05(-0.66%)
Mar 07, 2024 7.600 7.630 7.550 7.590 87,044 +0.05(+0.66%)
Mar 06, 2024 7.560 7.670 7.530 7.540 144,641 +0.00(+0.00%)
Mar 05, 2024 7.590 7.650 7.540 7.540 105,860 -0.06(-0.79%)
Mar 04, 2024 7.710 7.750 7.600 7.600 152,966 -0.14(-1.81%)
Mar 01, 2024 7.670 7.800 7.630 7.740 143,709 +0.08(+1.04%)
Feb 29, 2024 7.710 7.790 7.650 7.660 237,375 -0.07(-0.91%)
Feb 28, 2024 7.720 7.830 7.670 7.730 281,109 +0.03(+0.39%)
Feb 27, 2024 7.300 7.730 7.280 7.700 312,246 +0.51(+7.09%)
Feb 26, 2024 7.250 7.260 7.180 7.190 98,166 -0.09(-1.24%)
Feb 23, 2024 7.300 7.300 7.220 7.280 75,005 +0.03(+0.41%)
Feb 22, 2024 7.230 7.300 7.220 7.250 91,536 +0.04(+0.55%)
Feb 21, 2024 7.150 7.250 7.150 7.210 86,431 +0.01(+0.14%)
Feb 20, 2024 7.280 7.320 7.200 7.200 152,486 -0.08(-1.10%)
Feb 16, 2024 7.280 0 +0.03(+0.41%)
Feb 15, 2024 7.150 7.340 7.150 7.250 155,081 +0.13(+1.83%)
Feb 14, 2024 7.050 7.150 7.040 7.120 59,624 +0.12(+1.71%)
Feb 13, 2024 7.120 7.200 6.980 7.000 178,580 -0.16(-2.23%)
Feb 12, 2024 7.180 7.230 7.150 7.160 68,623 -0.03(-0.42%)
Feb 09, 2024 7.230 7.230 7.150 7.190 110,770 +0.05(+0.70%)
Feb 08, 2024 7.170 7.220 7.140 7.140 86,806 -0.01(-0.14%)
Feb 07, 2024 7.210 7.210 7.130 7.150 83,900 -0.03(-0.42%)
Feb 06, 2024 7.100 7.220 7.100 7.180 72,542 +0.11(+1.56%)
Feb 05, 2024 7.210 7.230 7.060 7.070 109,017 -0.18(-2.48%)
Feb 02, 2024 7.170 7.260 7.100 7.250 193,901 +0.09(+1.26%)
Feb 01, 2024 7.150 7.200 7.030 7.160 76,033 +0.04(+0.56%)
Jan 31, 2024 7.230 7.230 7.090 7.120 148,382 -0.09(-1.25%)
Jan 30, 2024 7.280 7.280 7.150 7.210 77,960 -0.11(-1.50%)
Jan 29, 2024 7.260 7.320 7.200 7.320 126,747 +0.06(+0.83%)
Jan 26, 2024 7.170 7.260 7.170 7.260 124,641 +0.05(+0.69%)
Jan 25, 2024 7.130 7.210 7.130 7.210 110,058 +0.08(+1.12%)
Jan 24, 2024 7.200 7.230 7.110 7.130 110,719 -0.08(-1.11%)
Jan 23, 2024 7.090 7.210 7.070 7.210 101,124 +0.12(+1.69%)
Jan 22, 2024 7.040 7.090 6.980 7.090 74,288 +0.08(+1.14%)
Jan 19, 2024 6.900 7.010 6.860 7.010 114,343 +0.10(+1.45%)
Jan 18, 2024 6.940 6.940 6.870 6.910 73,556 -0.01(-0.14%)
Jan 17, 2024 6.950 6.950 6.840 6.920 98,746 -0.06(-0.86%)
Jan 16, 2024 7.010 7.050 6.940 6.980 136,561 -0.01(-0.14%)
Jan 15, 2024 6.940 7.040 6.840 6.990 141,198 +0.10(+1.45%)
Jan 12, 2024 6.900 6.950 6.860 6.890 98,257 -0.01(-0.14%)
Jan 11, 2024 6.870 6.900 6.770 6.900 105,336 -0.01(-0.14%)
Jan 10, 2024 6.880 6.920 6.800 6.910 78,458 +0.10(+1.47%)
Jan 09, 2024 6.850 6.860 6.780 6.810 115,424 -0.04(-0.58%)
Jan 08, 2024 6.790 6.890 6.770 6.850 103,310 +0.08(+1.18%)
Jan 05, 2024 6.620 6.780 6.620 6.770 163,932 +0.12(+1.80%)
Jan 04, 2024 6.630 6.690 6.580 6.650 95,373 +0.07(+1.06%)
Jan 03, 2024 6.680 6.680 6.540 6.580 141,654 -0.10(-1.50%)
Jan 02, 2024 6.620 6.680 6.610 6.680 108,129 +0.01(+0.15%)
Dec 29, 2023 6.670 0 +0.04(+0.60%)
Dec 28, 2023 6.610 6.680 6.590 6.630 73,234 -0.07(-1.04%)
Dec 27, 2023 6.670 6.780 6.670 6.700 190,002 +0.00(+0.00%)
Dec 22, 2023 6.700 0 +0.09(+1.36%)
Dec 21, 2023 6.550 6.670 6.550 6.610 259,893 +0.05(+0.76%)
Dec 20, 2023 6.680 6.700 6.560 6.560 219,912 -0.16(-2.38%)
Dec 19, 2023 6.660 6.750 6.650 6.720 220,644 +0.10(+1.51%)
Dec 18, 2023 6.780 6.790 6.620 6.620 185,399 -0.20(-2.93%)
Dec 15, 2023 6.850 6.910 6.760 6.820 208,067 -0.02(-0.29%)
Dec 14, 2023 6.700 6.930 6.690 6.840 308,260 +0.12(+1.79%)
Dec 13, 2023 6.490 6.730 6.480 6.720 331,284 +0.21(+3.23%)
Dec 12, 2023 6.540 6.580 6.500 6.510 159,456 -0.04(-0.61%)
Dec 11, 2023 6.600 6.620 6.540 6.550 152,279 -0.08(-1.21%)
Dec 08, 2023 6.730 6.730 6.560 6.630 232,419 -0.10(-1.49%)
Dec 07, 2023 6.790 6.790 6.710 6.730 138,743 +0.01(+0.15%)
Dec 06, 2023 6.700 6.810 6.700 6.720 111,925 +0.04(+0.60%)
Dec 05, 2023 6.640 6.700 6.600 6.680 94,573 +0.05(+0.75%)
Dec 04, 2023 6.550 6.700 6.550 6.630 106,522 +0.03(+0.45%)
Dec 01, 2023 6.500 6.620 6.460 6.600 102,938 +0.15(+2.33%)
Nov 30, 2023 6.550 6.550 6.420 6.450 150,054 -0.08(-1.23%)
Nov 29, 2023 6.510 6.560 6.490 6.530 66,000 -0.01(-0.15%)
Nov 28, 2023 6.550 6.580 6.480 6.540 85,154 -0.02(-0.30%)
Nov 27, 2023 6.720 6.720 6.560 6.560 94,848 -0.14(-2.09%)
Nov 24, 2023 6.650 6.700 6.650 6.700 47,285 +0.04(+0.60%)
Nov 23, 2023 6.530 6.680 6.530 6.660 61,061 +0.09(+1.37%)
Nov 22, 2023 6.650 6.650 6.530 6.570 90,388 +0.02(+0.31%)
Nov 21, 2023 6.690 6.690 6.540 6.550 101,611 -0.13(-1.95%)
Nov 20, 2023 6.670 6.680 6.600 6.680 78,049 +0.07(+1.06%)
Nov 17, 2023 6.600 6.650 6.580 6.610 80,326 +0.05(+0.76%)
Nov 16, 2023 6.630 6.640 6.520 6.560 120,887 -0.03(-0.46%)
Nov 15, 2023 6.520 6.710 6.520 6.590 166,276 +0.10(+1.54%)
Nov 14, 2023 6.410 6.540 6.390 6.490 233,073 +0.14(+2.20%)
Nov 13, 2023 6.390 6.430 6.350 6.350 68,600 -0.05(-0.78%)
Nov 10, 2023 6.340 6.440 6.330 6.400 130,784 +0.03(+0.47%)
Nov 09, 2023 6.440 6.440 6.330 6.370 97,687 -0.03(-0.47%)
Nov 08, 2023 6.380 6.450 6.340 6.400 90,467 +0.05(+0.79%)
Nov 07, 2023 6.420 6.480 6.320 6.350 154,440 -0.17(-2.61%)
Nov 06, 2023 6.570 6.600 6.450 6.520 220,206 -0.03(-0.46%)
Nov 03, 2023 6.350 6.570 6.350 6.550 387,360 +0.29(+4.63%)
Nov 02, 2023 6.010 6.350 5.960 6.260 364,788 +0.32(+5.39%)
Nov 01, 2023 5.780 6.000 5.780 5.940 249,719 +0.17(+2.95%)
Oct 31, 2023 5.990 6.020 5.740 5.770 276,869 -0.26(-4.31%)
Oct 30, 2023 6.020 6.150 6.000 6.030 126,270 -0.07(-1.15%)
Oct 27, 2023 6.150 6.150 6.050 6.100 126,369 -0.05(-0.81%)
Oct 26, 2023 6.150 6.180 6.080 6.150 125,471 -0.01(-0.16%)
Oct 25, 2023 6.190 6.210 6.110 6.160 107,000 +0.00(+0.00%)
Oct 24, 2023 6.220 6.240 6.130 6.160 117,952 -0.03(-0.48%)
Oct 23, 2023 6.220 6.240 6.130 6.190 96,286 -0.07(-1.12%)
Oct 20, 2023 6.320 6.330 6.230 6.260 187,283 -0.08(-1.26%)
Oct 19, 2023 6.440 6.440 6.300 6.340 113,303 -0.07(-1.09%)
Oct 18, 2023 6.550 6.600 6.380 6.410 192,048 -0.18(-2.73%)
Oct 17, 2023 6.480 6.630 6.450 6.590 142,363 +0.10(+1.54%)
Oct 16, 2023 6.500 6.650 6.490 6.490 259,060 -0.01(-0.15%)
Oct 13, 2023 6.610 6.610 6.500 6.500 133,272 -0.09(-1.37%)
Oct 12, 2023 6.760 6.760 6.590 6.590 116,129 -0.23(-3.37%)
Oct 11, 2023 6.760 6.820 6.720 6.820 89,643 +0.09(+1.34%)
Oct 10, 2023 6.690 6.770 6.650 6.730 103,110 +0.10(+1.51%)
Oct 06, 2023 6.630 0 +0.14(+2.16%)
Oct 05, 2023 6.430 6.520 6.410 6.490 173,066 +0.09(+1.41%)
Oct 04, 2023 6.320 6.420 6.320 6.400 153,013 +0.06(+0.95%)
Oct 03, 2023 6.600 6.600 6.210 6.340 273,164 -0.27(-4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.