Toronto - Delayed Quote • CAD
Timbercreek Financial Corp. (TF.TO)
At close: April 25 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.58 | 7.58 | 7.50 | 7.57 | 7.57 | 78,300 |
| Apr 24, 2024 | 7.64 | 7.66 | 7.56 | 7.58 | 7.58 | 72,300 |
| Apr 23, 2024 | 7.53 | 7.66 | 7.52 | 7.65 | 7.65 | 75,500 |
| Apr 22, 2024 | 7.51 | 7.53 | 7.46 | 7.53 | 7.53 | 70,800 |
| Apr 19, 2024 | 7.46 | 7.50 | 7.45 | 7.48 | 7.48 | 36,300 |
| Apr 18, 2024 | 7.51 | 7.51 | 7.44 | 7.47 | 7.47 | 33,200 |
| Apr 17, 2024 | 7.46 | 7.52 | 7.44 | 7.48 | 7.48 | 70,000 |
| Apr 16, 2024 | 7.48 | 7.50 | 7.42 | 7.49 | 7.49 | 80,900 |
| Apr 15, 2024 | 7.58 | 7.60 | 7.46 | 7.50 | 7.50 | 148,100 |
| Apr 12, 2024 | 7.58 | 7.59 | 7.45 | 7.53 | 7.53 | 103,600 |
| Apr 11, 2024 | 7.58 | 7.62 | 7.51 | 7.58 | 7.58 | 84,500 |
| Apr 10, 2024 | 7.68 | 7.68 | 7.52 | 7.58 | 7.58 | 164,000 |
| Apr 9, 2024 | 7.67 | 7.70 | 7.66 | 7.69 | 7.69 | 57,800 |
| Apr 8, 2024 | 7.70 | 7.70 | 7.60 | 7.67 | 7.67 | 67,500 |
| Apr 5, 2024 | 7.62 | 7.65 | 7.55 | 7.63 | 7.63 | 80,600 |
| Apr 4, 2024 | 7.68 | 7.70 | 7.58 | 7.60 | 7.60 | 133,700 |
| Apr 3, 2024 | 7.68 | 7.72 | 7.65 | 7.68 | 7.68 | 78,000 |
| Apr 2, 2024 | 7.72 | 7.72 | 7.66 | 7.71 | 7.71 | 100,300 |
| Apr 1, 2024 | 7.78 | 7.78 | 7.68 | 7.76 | 7.76 | 91,900 |
| Mar 28, 2024 | 7.76 | 7.77 | 7.73 | 7.73 | 7.73 | 103,500 |
| Mar 27, 2024 | 0.06 Dividend | |||||
| Mar 27, 2024 | 7.80 | 7.80 | 7.73 | 7.76 | 7.76 | 88,200 |
| Mar 26, 2024 | 7.76 | 7.85 | 7.74 | 7.75 | 7.69 | 84,100 |
| Mar 25, 2024 | 7.78 | 7.84 | 7.76 | 7.76 | 7.70 | 83,800 |
| Mar 22, 2024 | 7.85 | 7.85 | 7.73 | 7.77 | 7.71 | 90,600 |
| Mar 21, 2024 | 7.72 | 7.85 | 7.72 | 7.82 | 7.76 | 120,300 |
| Mar 20, 2024 | 7.70 | 7.79 | 7.66 | 7.76 | 7.70 | 151,700 |
| Mar 19, 2024 | 7.61 | 7.72 | 7.59 | 7.67 | 7.61 | 155,800 |
| Mar 18, 2024 | 7.69 | 7.70 | 7.60 | 7.64 | 7.58 | 90,500 |
| Mar 15, 2024 | 7.70 | 7.73 | 7.62 | 7.67 | 7.61 | 125,300 |
| Mar 14, 2024 | 7.71 | 7.72 | 7.63 | 7.71 | 7.65 | 84,400 |
| Mar 13, 2024 | 7.68 | 7.77 | 7.68 | 7.71 | 7.65 | 97,300 |
| Mar 12, 2024 | 7.75 | 7.79 | 7.66 | 7.73 | 7.67 | 146,900 |
| Mar 11, 2024 | 7.56 | 7.74 | 7.52 | 7.74 | 7.68 | 189,500 |
| Mar 8, 2024 | 7.61 | 7.67 | 7.53 | 7.54 | 7.48 | 103,100 |
| Mar 7, 2024 | 7.60 | 7.63 | 7.55 | 7.59 | 7.53 | 87,000 |
| Mar 6, 2024 | 7.56 | 7.67 | 7.53 | 7.54 | 7.48 | 144,600 |
| Mar 5, 2024 | 7.59 | 7.64 | 7.54 | 7.54 | 7.48 | 105,900 |
| Mar 4, 2024 | 0.06 Dividend | |||||
| Mar 4, 2024 | 7.71 | 7.75 | 7.60 | 7.60 | 7.54 | 153,000 |
| Mar 1, 2024 | 7.67 | 7.80 | 7.63 | 7.74 | 7.62 | 143,700 |
| Feb 29, 2024 | 7.71 | 7.79 | 7.65 | 7.66 | 7.55 | 237,400 |
| Feb 28, 2024 | 0.06 Dividend | |||||
| Feb 28, 2024 | 7.72 | 7.83 | 7.67 | 7.73 | 7.61 | 281,100 |
| Feb 27, 2024 | 7.30 | 7.73 | 7.28 | 7.70 | 7.53 | 312,200 |
| Feb 26, 2024 | 7.25 | 7.26 | 7.18 | 7.19 | 7.03 | 98,200 |
| Feb 23, 2024 | 7.30 | 7.30 | 7.22 | 7.28 | 7.12 | 75,300 |
| Feb 22, 2024 | 7.23 | 7.30 | 7.22 | 7.25 | 7.09 | 91,500 |
| Feb 21, 2024 | 7.15 | 7.25 | 7.15 | 7.21 | 7.05 | 86,400 |
| Feb 20, 2024 | 7.28 | 7.32 | 7.20 | 7.20 | 7.04 | 152,500 |
| Feb 16, 2024 | 7.21 | 7.31 | 7.20 | 7.28 | 7.12 | 90,800 |
| Feb 15, 2024 | 7.15 | 7.34 | 7.15 | 7.25 | 7.09 | 155,100 |
| Feb 14, 2024 | 7.05 | 7.15 | 7.04 | 7.12 | 6.96 | 59,600 |
| Feb 13, 2024 | 7.12 | 7.20 | 6.97 | 7.00 | 6.84 | 178,600 |
| Feb 12, 2024 | 7.18 | 7.23 | 7.15 | 7.16 | 7.00 | 68,600 |
| Feb 9, 2024 | 7.23 | 7.23 | 7.15 | 7.19 | 7.03 | 110,800 |
| Feb 8, 2024 | 7.17 | 7.22 | 7.14 | 7.14 | 6.98 | 86,800 |
| Feb 7, 2024 | 7.21 | 7.21 | 7.13 | 7.15 | 6.99 | 83,900 |
| Feb 6, 2024 | 7.10 | 7.22 | 7.10 | 7.18 | 7.02 | 72,500 |
| Feb 5, 2024 | 7.21 | 7.23 | 7.06 | 7.07 | 6.91 | 109,000 |
| Feb 2, 2024 | 7.17 | 7.26 | 7.10 | 7.25 | 7.09 | 193,900 |
| Feb 1, 2024 | 7.15 | 7.20 | 7.03 | 7.16 | 7.00 | 76,000 |
| Jan 31, 2024 | 7.23 | 7.23 | 7.09 | 7.12 | 6.96 | 148,400 |
| Jan 30, 2024 | 0.06 Dividend | |||||
| Jan 30, 2024 | 7.28 | 7.28 | 7.15 | 7.21 | 7.05 | 78,000 |
| Jan 29, 2024 | 7.26 | 7.32 | 7.20 | 7.32 | 7.10 | 126,700 |
| Jan 26, 2024 | 7.17 | 7.26 | 7.17 | 7.26 | 7.04 | 124,600 |
| Jan 25, 2024 | 7.13 | 7.21 | 7.13 | 7.21 | 6.99 | 110,100 |
| Jan 24, 2024 | 7.20 | 7.23 | 7.11 | 7.13 | 6.92 | 110,700 |
| Jan 23, 2024 | 7.09 | 7.21 | 7.07 | 7.21 | 6.99 | 101,100 |
| Jan 22, 2024 | 7.04 | 7.09 | 6.98 | 7.09 | 6.88 | 74,300 |
| Jan 19, 2024 | 6.90 | 7.01 | 6.86 | 7.01 | 6.80 | 114,300 |
| Jan 18, 2024 | 6.94 | 6.94 | 6.87 | 6.91 | 6.70 | 73,600 |
| Jan 17, 2024 | 6.95 | 6.95 | 6.84 | 6.92 | 6.71 | 98,700 |
| Jan 16, 2024 | 7.01 | 7.05 | 6.94 | 6.98 | 6.77 | 136,600 |
| Jan 15, 2024 | 6.94 | 7.04 | 6.84 | 6.99 | 6.78 | 141,200 |
| Jan 12, 2024 | 6.90 | 6.95 | 6.86 | 6.89 | 6.68 | 98,300 |
| Jan 11, 2024 | 6.87 | 6.90 | 6.77 | 6.90 | 6.69 | 105,300 |
| Jan 10, 2024 | 6.88 | 6.92 | 6.80 | 6.91 | 6.70 | 78,500 |
| Jan 9, 2024 | 6.85 | 6.86 | 6.78 | 6.81 | 6.61 | 115,400 |
| Jan 8, 2024 | 6.79 | 6.89 | 6.77 | 6.85 | 6.64 | 103,300 |
| Jan 5, 2024 | 6.62 | 6.78 | 6.62 | 6.77 | 6.57 | 163,900 |
| Jan 4, 2024 | 6.63 | 6.69 | 6.58 | 6.65 | 6.45 | 95,400 |
| Jan 3, 2024 | 6.68 | 6.68 | 6.54 | 6.58 | 6.38 | 141,700 |
| Jan 2, 2024 | 6.62 | 6.68 | 6.61 | 6.68 | 6.48 | 108,100 |
| Dec 29, 2023 | 6.62 | 6.69 | 6.60 | 6.67 | 6.47 | 60,700 |
| Dec 28, 2023 | 0.06 Dividend | |||||
| Dec 28, 2023 | 6.61 | 6.68 | 6.59 | 6.63 | 6.43 | 73,200 |
| Dec 27, 2023 | 6.67 | 6.78 | 6.67 | 6.70 | 6.44 | 190,000 |
| Dec 22, 2023 | 6.66 | 6.73 | 6.66 | 6.70 | 6.44 | 163,200 |
| Dec 21, 2023 | 6.55 | 6.67 | 6.55 | 6.61 | 6.36 | 259,900 |
| Dec 20, 2023 | 6.68 | 6.70 | 6.56 | 6.56 | 6.31 | 219,900 |
| Dec 19, 2023 | 6.66 | 6.74 | 6.65 | 6.72 | 6.46 | 220,600 |
| Dec 18, 2023 | 6.78 | 6.79 | 6.62 | 6.62 | 6.37 | 185,400 |
| Dec 15, 2023 | 6.85 | 6.91 | 6.76 | 6.82 | 6.56 | 208,100 |
| Dec 14, 2023 | 6.70 | 6.93 | 6.69 | 6.84 | 6.58 | 308,300 |
| Dec 13, 2023 | 6.49 | 6.73 | 6.48 | 6.72 | 6.46 | 331,300 |
| Dec 12, 2023 | 6.54 | 6.58 | 6.50 | 6.51 | 6.26 | 159,500 |
| Dec 11, 2023 | 6.60 | 6.62 | 6.54 | 6.55 | 6.30 | 152,300 |
| Dec 8, 2023 | 6.73 | 6.73 | 6.56 | 6.63 | 6.37 | 232,400 |
| Dec 7, 2023 | 6.79 | 6.79 | 6.71 | 6.73 | 6.47 | 138,700 |
| Dec 6, 2023 | 6.70 | 6.81 | 6.70 | 6.72 | 6.46 | 111,900 |
| Dec 5, 2023 | 6.64 | 6.70 | 6.60 | 6.68 | 6.42 | 94,600 |
| Dec 4, 2023 | 6.55 | 6.70 | 6.55 | 6.63 | 6.37 | 106,500 |
| Dec 1, 2023 | 6.50 | 6.62 | 6.46 | 6.60 | 6.35 | 102,900 |
| Nov 30, 2023 | 6.55 | 6.55 | 6.42 | 6.45 | 6.20 | 150,100 |
| Nov 29, 2023 | 0.06 Dividend | |||||
| Nov 29, 2023 | 6.51 | 6.56 | 6.49 | 6.53 | 6.28 | 66,000 |
| Nov 28, 2023 | 6.55 | 6.58 | 6.48 | 6.54 | 6.23 | 85,200 |
| Nov 27, 2023 | 6.72 | 6.72 | 6.56 | 6.56 | 6.25 | 94,800 |
| Nov 24, 2023 | 6.65 | 6.70 | 6.65 | 6.70 | 6.39 | 47,300 |
| Nov 23, 2023 | 6.53 | 6.68 | 6.53 | 6.66 | 6.35 | 61,100 |
| Nov 22, 2023 | 6.65 | 6.65 | 6.53 | 6.57 | 6.26 | 90,400 |
| Nov 21, 2023 | 6.69 | 6.69 | 6.54 | 6.55 | 6.24 | 101,600 |
| Nov 20, 2023 | 6.67 | 6.68 | 6.60 | 6.68 | 6.37 | 78,000 |
| Nov 17, 2023 | 6.60 | 6.65 | 6.58 | 6.61 | 6.30 | 80,300 |
| Nov 16, 2023 | 6.63 | 6.64 | 6.52 | 6.56 | 6.25 | 120,900 |
| Nov 15, 2023 | 6.52 | 6.70 | 6.52 | 6.59 | 6.28 | 166,300 |
| Nov 14, 2023 | 6.41 | 6.54 | 6.39 | 6.49 | 6.18 | 233,100 |
| Nov 13, 2023 | 6.39 | 6.43 | 6.35 | 6.35 | 6.05 | 68,600 |
| Nov 10, 2023 | 6.34 | 6.43 | 6.33 | 6.40 | 6.10 | 130,800 |
| Nov 9, 2023 | 6.44 | 6.44 | 6.33 | 6.37 | 6.07 | 97,700 |
| Nov 8, 2023 | 6.38 | 6.45 | 6.34 | 6.40 | 6.10 | 90,500 |
| Nov 7, 2023 | 6.42 | 6.48 | 6.32 | 6.35 | 6.05 | 154,400 |
| Nov 6, 2023 | 6.57 | 6.60 | 6.45 | 6.52 | 6.21 | 220,200 |
| Nov 3, 2023 | 6.35 | 6.57 | 6.35 | 6.55 | 6.24 | 387,400 |
| Nov 2, 2023 | 6.01 | 6.35 | 5.96 | 6.26 | 5.97 | 364,800 |
| Nov 1, 2023 | 5.78 | 6.00 | 5.78 | 5.94 | 5.66 | 249,700 |
| Oct 31, 2023 | 5.99 | 6.02 | 5.74 | 5.77 | 5.50 | 276,900 |
| Oct 30, 2023 | 0.06 Dividend | |||||
| Oct 30, 2023 | 6.02 | 6.15 | 6.00 | 6.03 | 5.75 | 126,300 |
| Oct 27, 2023 | 6.15 | 6.15 | 6.05 | 6.10 | 5.76 | 126,400 |
| Oct 26, 2023 | 6.15 | 6.18 | 6.08 | 6.15 | 5.81 | 125,500 |
| Oct 25, 2023 | 6.19 | 6.21 | 6.11 | 6.16 | 5.81 | 107,000 |
| Oct 24, 2023 | 6.22 | 6.24 | 6.13 | 6.16 | 5.81 | 118,000 |
| Oct 23, 2023 | 6.22 | 6.24 | 6.13 | 6.19 | 5.84 | 96,300 |
| Oct 20, 2023 | 6.32 | 6.33 | 6.23 | 6.26 | 5.91 | 187,300 |
| Oct 19, 2023 | 6.44 | 6.44 | 6.30 | 6.34 | 5.98 | 113,300 |
| Oct 18, 2023 | 6.55 | 6.60 | 6.38 | 6.41 | 6.05 | 192,000 |
| Oct 17, 2023 | 6.48 | 6.63 | 6.45 | 6.59 | 6.22 | 142,400 |
| Oct 16, 2023 | 6.50 | 6.65 | 6.49 | 6.49 | 6.13 | 259,100 |
| Oct 13, 2023 | 6.61 | 6.61 | 6.50 | 6.50 | 6.14 | 133,300 |
| Oct 12, 2023 | 6.76 | 6.76 | 6.59 | 6.59 | 6.22 | 116,100 |
| Oct 11, 2023 | 6.76 | 6.82 | 6.72 | 6.82 | 6.44 | 89,600 |
| Oct 10, 2023 | 6.69 | 6.77 | 6.65 | 6.73 | 6.35 | 103,100 |
| Oct 6, 2023 | 6.49 | 6.69 | 6.42 | 6.63 | 6.26 | 181,400 |
| Oct 5, 2023 | 6.43 | 6.52 | 6.41 | 6.49 | 6.13 | 173,100 |
| Oct 4, 2023 | 6.32 | 6.41 | 6.32 | 6.40 | 6.04 | 153,000 |
| Oct 3, 2023 | 6.60 | 6.60 | 6.21 | 6.34 | 5.98 | 273,200 |
| Oct 2, 2023 | 6.74 | 6.75 | 6.60 | 6.61 | 6.24 | 121,500 |
| Sep 29, 2023 | 6.80 | 6.84 | 6.75 | 6.76 | 6.38 | 91,000 |
| Sep 28, 2023 | 0.06 Dividend | |||||
| Sep 28, 2023 | 6.82 | 6.84 | 6.75 | 6.81 | 6.43 | 84,100 |
| Sep 27, 2023 | 6.85 | 6.89 | 6.80 | 6.85 | 6.41 | 120,600 |
| Sep 26, 2023 | 7.00 | 7.00 | 6.81 | 6.84 | 6.40 | 163,600 |
| Sep 25, 2023 | 7.00 | 7.05 | 6.95 | 7.01 | 6.56 | 80,300 |
| Sep 22, 2023 | 7.09 | 7.09 | 7.02 | 7.03 | 6.58 | 93,400 |
| Sep 21, 2023 | 7.15 | 7.22 | 7.08 | 7.09 | 6.64 | 82,600 |
| Sep 20, 2023 | 7.16 | 7.19 | 7.13 | 7.14 | 6.68 | 80,300 |
| Sep 19, 2023 | 7.19 | 7.24 | 7.16 | 7.17 | 6.71 | 66,500 |
| Sep 18, 2023 | 7.28 | 7.28 | 7.16 | 7.19 | 6.73 | 122,100 |
| Sep 15, 2023 | 7.24 | 7.31 | 7.23 | 7.26 | 6.79 | 117,800 |
| Sep 14, 2023 | 7.14 | 7.25 | 7.13 | 7.23 | 6.77 | 101,500 |
| Sep 13, 2023 | 7.11 | 7.16 | 7.09 | 7.12 | 6.66 | 105,300 |
| Sep 12, 2023 | 7.15 | 7.17 | 7.08 | 7.11 | 6.65 | 147,900 |
| Sep 11, 2023 | 7.12 | 7.19 | 7.08 | 7.19 | 6.73 | 146,300 |
| Sep 8, 2023 | 6.87 | 7.13 | 6.86 | 7.10 | 6.65 | 281,100 |
| Sep 7, 2023 | 6.76 | 6.93 | 6.75 | 6.92 | 6.48 | 242,400 |
| Sep 6, 2023 | 6.93 | 7.00 | 6.75 | 6.78 | 6.35 | 238,700 |
| Sep 5, 2023 | 6.96 | 7.06 | 6.69 | 6.93 | 6.49 | 829,300 |
| Sep 1, 2023 | 7.33 | 7.35 | 7.23 | 7.27 | 6.80 | 91,600 |
| Aug 31, 2023 | 7.28 | 7.30 | 7.21 | 7.27 | 6.80 | 93,000 |
| Aug 30, 2023 | 0.06 Dividend | |||||
| Aug 30, 2023 | 7.34 | 7.34 | 7.22 | 7.22 | 6.76 | 69,500 |
| Aug 29, 2023 | 7.33 | 7.34 | 7.29 | 7.33 | 6.81 | 67,100 |
| Aug 28, 2023 | 7.30 | 7.35 | 7.27 | 7.31 | 6.79 | 75,900 |
| Aug 25, 2023 | 7.25 | 7.28 | 7.19 | 7.27 | 6.75 | 100,100 |
| Aug 24, 2023 | 7.20 | 7.31 | 7.16 | 7.23 | 6.71 | 133,200 |
| Aug 23, 2023 | 7.16 | 7.23 | 7.15 | 7.19 | 6.68 | 115,000 |
| Aug 22, 2023 | 7.32 | 7.32 | 7.15 | 7.16 | 6.65 | 125,000 |
| Aug 21, 2023 | 7.38 | 7.40 | 7.20 | 7.23 | 6.71 | 207,500 |
| Aug 18, 2023 | 7.43 | 7.44 | 7.38 | 7.39 | 6.86 | 68,400 |
| Aug 17, 2023 | 7.38 | 7.43 | 7.37 | 7.39 | 6.86 | 79,800 |
| Aug 16, 2023 | 7.54 | 7.55 | 7.38 | 7.39 | 6.86 | 67,700 |
| Aug 15, 2023 | 7.49 | 7.57 | 7.47 | 7.51 | 6.97 | 125,800 |
| Aug 14, 2023 | 7.41 | 7.47 | 7.41 | 7.45 | 6.92 | 36,800 |
| Aug 11, 2023 | 7.38 | 7.45 | 7.38 | 7.45 | 6.92 | 54,000 |
| Aug 10, 2023 | 7.36 | 7.44 | 7.36 | 7.39 | 6.86 | 84,300 |
| Aug 9, 2023 | 7.35 | 7.39 | 7.31 | 7.37 | 6.84 | 109,800 |
| Aug 8, 2023 | 7.30 | 7.38 | 7.25 | 7.34 | 6.82 | 94,100 |
| Aug 4, 2023 | 7.18 | 7.34 | 7.15 | 7.26 | 6.74 | 77,000 |
| Aug 3, 2023 | 7.50 | 7.50 | 7.16 | 7.17 | 6.66 | 241,400 |
| Aug 2, 2023 | 7.41 | 7.42 | 7.37 | 7.39 | 6.86 | 75,200 |
| Aug 1, 2023 | 7.45 | 7.45 | 7.36 | 7.45 | 6.92 | 56,300 |
| Jul 31, 2023 | 7.63 | 7.63 | 7.43 | 7.46 | 6.93 | 117,700 |
| Jul 28, 2023 | 0.06 Dividend | |||||
| Jul 28, 2023 | 7.61 | 7.62 | 7.54 | 7.60 | 7.06 | 74,200 |
| Jul 27, 2023 | 7.61 | 7.65 | 7.57 | 7.57 | 6.98 | 74,900 |
| Jul 26, 2023 | 7.58 | 7.65 | 7.58 | 7.62 | 7.02 | 53,100 |
| Jul 25, 2023 | 7.61 | 7.63 | 7.54 | 7.59 | 6.99 | 35,800 |
| Jul 24, 2023 | 7.55 | 7.62 | 7.50 | 7.58 | 6.98 | 69,400 |
| Jul 21, 2023 | 7.64 | 7.64 | 7.54 | 7.55 | 6.96 | 54,600 |
| Jul 20, 2023 | 7.60 | 7.62 | 7.54 | 7.56 | 6.97 | 70,400 |
| Jul 19, 2023 | 7.47 | 7.61 | 7.47 | 7.59 | 6.99 | 89,400 |
| Jul 18, 2023 | 7.47 | 7.52 | 7.44 | 7.51 | 6.92 | 55,700 |
| Jul 17, 2023 | 7.51 | 7.51 | 7.44 | 7.48 | 6.89 | 80,200 |
| Jul 14, 2023 | 7.42 | 7.53 | 7.42 | 7.51 | 6.92 | 104,000 |
| Jul 13, 2023 | 7.45 | 7.45 | 7.38 | 7.42 | 6.84 | 53,300 |
| Jul 12, 2023 | 7.35 | 7.44 | 7.33 | 7.41 | 6.83 | 137,400 |
| Jul 11, 2023 | 7.36 | 7.37 | 7.30 | 7.32 | 6.74 | 47,600 |
| Jul 10, 2023 | 7.40 | 7.40 | 7.31 | 7.31 | 6.74 | 62,800 |
| Jul 7, 2023 | 7.29 | 7.42 | 7.29 | 7.37 | 6.79 | 70,900 |
| Jul 6, 2023 | 7.41 | 7.41 | 7.28 | 7.32 | 6.74 | 102,100 |
| Jul 5, 2023 | 7.48 | 7.48 | 7.37 | 7.37 | 6.79 | 69,500 |
| Jul 4, 2023 | 7.44 | 7.51 | 7.44 | 7.49 | 6.90 | 40,100 |
| Jun 30, 2023 | 7.41 | 7.49 | 7.39 | 7.45 | 6.86 | 45,200 |
| Jun 29, 2023 | 0.06 Dividend | |||||
| Jun 29, 2023 | 7.41 | 7.42 | 7.36 | 7.38 | 6.80 | 61,700 |
| Jun 28, 2023 | 7.40 | 7.45 | 7.37 | 7.42 | 6.78 | 85,300 |
| Jun 27, 2023 | 7.30 | 7.42 | 7.30 | 7.35 | 6.72 | 103,200 |
| Jun 26, 2023 | 7.28 | 7.37 | 7.20 | 7.31 | 6.68 | 63,000 |
| Jun 23, 2023 | 7.35 | 7.36 | 7.25 | 7.25 | 6.63 | 80,600 |
| Jun 22, 2023 | 7.48 | 7.48 | 7.35 | 7.35 | 6.72 | 81,600 |
| Jun 21, 2023 | 7.48 | 7.52 | 7.43 | 7.52 | 6.87 | 95,200 |
| Jun 20, 2023 | 7.53 | 7.53 | 7.45 | 7.47 | 6.83 | 53,200 |
| Jun 19, 2023 | 7.52 | 7.54 | 7.48 | 7.53 | 6.88 | 29,900 |
| Jun 16, 2023 | 7.60 | 7.60 | 7.48 | 7.50 | 6.86 | 85,600 |
| Jun 15, 2023 | 7.45 | 7.58 | 7.45 | 7.55 | 6.90 | 134,500 |
| Jun 14, 2023 | 7.43 | 7.50 | 7.39 | 7.40 | 6.77 | 67,200 |
| Jun 13, 2023 | 7.45 | 7.48 | 7.39 | 7.44 | 6.80 | 106,700 |
| Jun 12, 2023 | 7.44 | 7.45 | 7.38 | 7.42 | 6.78 | 40,700 |
| Jun 9, 2023 | 7.44 | 7.47 | 7.37 | 7.43 | 6.79 | 73,200 |
| Jun 8, 2023 | 7.47 | 7.47 | 7.38 | 7.42 | 6.78 | 58,400 |
| Jun 7, 2023 | 7.40 | 7.47 | 7.37 | 7.47 | 6.83 | 275,400 |
| Jun 6, 2023 | 7.41 | 7.43 | 7.37 | 7.43 | 6.79 | 104,100 |
| Jun 5, 2023 | 7.50 | 7.50 | 7.39 | 7.39 | 6.76 | 57,900 |
| Jun 2, 2023 | 7.44 | 7.57 | 7.44 | 7.50 | 6.86 | 109,500 |
| Jun 1, 2023 | 7.35 | 7.45 | 7.33 | 7.41 | 6.77 | 69,400 |
| May 31, 2023 | 7.36 | 7.36 | 7.26 | 7.35 | 6.72 | 98,100 |
| May 30, 2023 | 0.06 Dividend | |||||
| May 30, 2023 | 7.38 | 7.40 | 7.31 | 7.34 | 6.71 | 76,900 |
| May 29, 2023 | 7.40 | 7.44 | 7.36 | 7.39 | 6.70 | 54,600 |
| May 26, 2023 | 7.38 | 7.42 | 7.35 | 7.39 | 6.70 | 79,900 |
| May 25, 2023 | 7.43 | 7.45 | 7.39 | 7.42 | 6.73 | 92,500 |
| May 24, 2023 | 7.45 | 7.46 | 7.40 | 7.42 | 6.73 | 76,800 |
| May 23, 2023 | 7.46 | 7.50 | 7.41 | 7.43 | 6.74 | 86,200 |
| May 19, 2023 | 7.52 | 7.53 | 7.45 | 7.47 | 6.78 | 81,600 |
| May 18, 2023 | 7.55 | 7.55 | 7.49 | 7.49 | 6.79 | 158,300 |
| May 17, 2023 | 7.54 | 7.55 | 7.48 | 7.55 | 6.85 | 126,200 |
| May 16, 2023 | 7.68 | 7.68 | 7.52 | 7.52 | 6.82 | 147,600 |
| May 15, 2023 | 7.62 | 7.84 | 7.58 | 7.73 | 7.01 | 116,500 |
| May 12, 2023 | 7.68 | 7.69 | 7.58 | 7.62 | 6.91 | 79,600 |
| May 11, 2023 | 7.57 | 7.69 | 7.54 | 7.66 | 6.95 | 101,900 |
| May 10, 2023 | 7.73 | 7.73 | 7.57 | 7.58 | 6.88 | 69,600 |
| May 9, 2023 | 7.81 | 7.82 | 7.58 | 7.67 | 6.96 | 249,400 |
| May 8, 2023 | 7.77 | 7.81 | 7.71 | 7.79 | 7.07 | 58,800 |
| May 5, 2023 | 7.71 | 7.73 | 7.65 | 7.72 | 7.00 | 74,700 |
| May 4, 2023 | 7.76 | 7.76 | 7.58 | 7.61 | 6.90 | 81,900 |
| May 3, 2023 | 7.70 | 7.78 | 7.66 | 7.72 | 7.00 | 76,900 |
| May 2, 2023 | 7.74 | 7.75 | 7.57 | 7.63 | 6.92 | 161,800 |
| May 1, 2023 | 7.89 | 7.91 | 7.74 | 7.78 | 7.06 | 131,700 |
| Apr 28, 2023 | 7.84 | 7.91 | 7.84 | 7.88 | 7.15 | 128,000 |
| Apr 27, 2023 | 0.06 Dividend | |||||
| Apr 27, 2023 | 7.91 | 7.91 | 7.84 | 7.87 | 7.14 | 84,200 |
| Apr 26, 2023 | 8.07 | 8.07 | 7.87 | 7.90 | 7.11 | 86,500 |
| Apr 25, 2023 | 8.00 | 8.02 | 7.97 | 8.00 | 7.20 | 62,800 |
Related Tickers
AI.TO Atrium Mortgage Investment Corporation
11.24
+0.90%
MKP.TO MCAN Mortgage Corporation
15.90
+0.06%
FC.TO Firm Capital Mortgage Investment Corporation
10.93
-0.73%
FN.TO First National Financial Corporation
38.07
-0.21%
ECN.TO ECN Capital Corp.
1.7800
+7.88%
ECN-PC.TO ECN Capital Corp.
16.00
0.00%
MAMTF MCAN Mortgage Corporation
11.56
0.00%
FDI.V Findev Inc.
0.3850
+1.32%
DLCG.TO Dominion Lending Centres Inc.
3.0600
+2.00%
FMCKJ Federal Home Loan Mortgage Corporation
4.1000
-0.24%