Hot Features
프리미엄
Timbercreek Financial Corp (TF)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.58651026393 | 6.82 | 6.82 | 6.62 | 269965 | 6.70027279 | CS |
| 4 | -0.29 | -4.1018387553 | 7.07 | 7.21 | 6.54 | 235946 | 6.82265855 | CS |
| 12 | -0.71 | -9.47930574099 | 7.49 | 7.56 | 6.54 | 205728 | 7.01621711 | CS |
| 26 | -1.13 | -14.2857142857 | 7.91 | 8.29 | 6.54 | 173111 | 7.41957312 | CS |
| 52 | -0.47 | -6.48275862069 | 7.25 | 8.29 | 6.54 | 152372 | 7.44380476 | CS |
| 156 | -2.81 | -29.3013555787 | 9.59 | 9.7 | 5.74 | 130227 | 7.60773369 | CS |
| 260 | -3.32 | -32.8712871287 | 10.1 | 10.1 | 5.74 | 119884 | 8.01481198 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 6.78 | 0.08 | 1.19 | 6.68 | 6.8 | 6.62 | 221920 |
| 1740436800 | 6.7 | 0.03 | 0.45 | 6.67 | 6.75 | 6.66 | 136975 |
| 1740177600 | 6.67 | -0.03 | -0.45 | 6.7 | 6.74 | 6.65 | 310522 |
| 1740091200 | 6.7 | 0 | 0.00 | 6.7 | 6.71 | 6.63 | 214788 |
| 1740004800 | 6.7 | -0.03 | -0.45 | 6.74 | 6.74 | 6.64 | 364742 |
| 1739918400 | 6.73 | -0.06 | -0.88 | 6.82 | 6.82 | 6.72 | 322796 |
| 1739572800 | 6.79 | -0.01 | -0.15 | 6.85 | 6.88 | 6.78 | 191275 |
| 1739486400 | 6.8 | 0.05 | 0.74 | 6.78 | 6.83 | 6.74 | 180985 |
| 1739400000 | 6.75 | -0.06 | -0.88 | 6.8 | 6.8 | 6.72 | 497734 |
| 1739313600 | 6.81 | -0.05 | -0.73 | 6.85 | 6.85 | 6.74 | 169708 |
| 1739227200 | 6.86 | -0.04 | -0.58 | 6.89 | 6.96 | 6.86 | 283141 |
| 1738968000 | 6.9 | 0.01 | 0.15 | 6.96 | 6.98 | 6.88 | 158244 |
| 1738881600 | 6.89 | 0 | 0.00 | 6.9 | 6.94 | 6.88 | 101698 |
| 1738795200 | 6.89 | 0.1 | 1.47 | 6.8 | 6.9 | 6.79 | 87104 |
| 1738708800 | 6.79 | 0.08 | 1.19 | 6.75 | 6.84 | 6.69 | 147671 |
| 1738622400 | 6.71 | -0.21 | -3.03 | 6.62 | 6.75 | 6.54 | 315719 |
| 1738363200 | 6.92 | -0.14 | -1.98 | 7.04 | 7.04 | 6.88 | 264566 |
| 1738276800 | 7.06 | -0.02 | -0.28 | 7.1 | 7.1 | 7.06 | 296749 |
| 1738190400 | 7.08 | -0.06 | -0.84 | 7.12 | 7.21 | 7.03 | 277208 |
| 1738104000 | 7.14 | 0.03 | 0.42 | 7.07 | 7.14 | 7.07 | 161352 |
| 1738017600 | 7.11 | 0 | 0.00 | 7.06 | 7.12 | 7.06 | 164144 |
| 1737758400 | 7.11 | 0.06 | 0.85 | 7.04 | 7.11 | 7.03 | 114438 |
| 1737672000 | 7.05 | -0.05 | -0.70 | 7.07 | 7.07 | 7.02 | 169793 |
| 1737585600 | 7.1 | 0.06 | 0.85 | 7.08 | 7.1 | 7.03 | 127728 |
| 1737499200 | 7.04 | -0.01 | -0.14 | 7.05 | 7.09 | 7.01 | 116069 |
| 1737412800 | 7.05 | 0 | 0.00 | 7.03 | 7.06 | 6.88 | 164005 |
| 1737153600 | 7.05 | -0.03 | -0.42 | 7.1 | 7.13 | 7.03 | 136829 |
| 1737067200 | 7.08 | 0.09 | 1.29 | 7.03 | 7.09 | 7 | 189141 |
| 1736980800 | 6.99 | 0.17 | 2.49 | 6.85 | 7.06 | 6.85 | 262055 |
| 1736894400 | 6.82 | -0.01 | -0.15 | 6.86 | 6.87 | 6.76 | 177385 |
| 1736808000 | 6.83 | -0.11 | -1.59 | 6.92 | 6.92 | 6.83 | 199080 |
| 1736548800 | 6.94 | -0.12 | -1.70 | 7.07 | 7.07 | 6.9 | 303553 |
| 1736462400 | 7.06 | -0.07 | -0.98 | 7.09 | 7.11 | 7.06 | 83270 |
| 1736376000 | 7.13 | -0.02 | -0.28 | 7.17 | 7.18 | 7.04 | 172799 |
| 1736289600 | 7.15 | -0.14 | -1.92 | 7.32 | 7.32 | 7.14 | 199634 |
| 1736203200 | 7.29 | 0.06 | 0.83 | 7.26 | 7.3 | 7.21 | 207577 |
| 1735944000 | 7.23 | 0.09 | 1.26 | 7.15 | 7.27 | 7.14 | 118385 |
| 1735857600 | 7.14 | 0.07 | 0.99 | 7.12 | 7.17 | 7.11 | 146433 |
| 1735684800 | 7.07 | 0 | 0.00 | 7.03 | 7.11 | 7.03 | 107726 |
| 1735598400 | 7.07 | -0.04 | -0.56 | 7.03 | 7.1 | 6.96 | 192300 |
| 1735339200 | 7.11 | 0.03 | 0.42 | 7.11 | 7.15 | 7.05 | 263209 |
| 1735069200 | 7.08 | 0.04 | 0.57 | 7.04 | 7.09 | 7.02 | 109653 |
| 1734993600 | 7.04 | 0.01 | 0.14 | 7 | 7.05 | 6.94 | 297236 |
| 1734734400 | 7.03 | 0.1 | 1.44 | 6.9 | 7.06 | 6.83 | 331791 |
| 1734648000 | 6.93 | -0.05 | -0.72 | 7.03 | 7.04 | 6.92 | 248908 |
| 1734561600 | 6.98 | -0.23 | -3.19 | 7.21 | 7.25 | 6.98 | 349160 |
| 1734475200 | 7.21 | 0.01 | 0.14 | 7.19 | 7.25 | 7.15 | 198450 |
| 1734388800 | 7.2 | -0.06 | -0.83 | 7.25 | 7.28 | 7.2 | 226823 |
| 1734129600 | 7.26 | -0.04 | -0.55 | 7.28 | 7.3 | 7.22 | 181193 |
| 1734043200 | 7.3 | 0 | 0.00 | 7.31 | 7.36 | 7.25 | 155018 |
| 1733956800 | 7.3 | -0.07 | -0.95 | 7.35 | 7.38 | 7.27 | 204231 |
| 1733870400 | 7.37 | -0.07 | -0.94 | 7.44 | 7.45 | 7.34 | 117834 |
| 1733784000 | 7.44 | 0.07 | 0.95 | 7.37 | 7.48 | 7.36 | 142916 |
| 1733524800 | 7.37 | -0.07 | -0.94 | 7.46 | 7.49 | 7.33 | 188358 |
| 1733438400 | 7.44 | -0.02 | -0.27 | 7.44 | 7.5 | 7.43 | 118311 |
| 1733352000 | 7.46 | -0.1 | -1.32 | 7.55 | 7.56 | 7.41 | 192213 |
| 1733265600 | 7.56 | 0.02 | 0.27 | 7.49 | 7.56 | 7.42 | 360120 |
| 1733179200 | 7.54 | -0.11 | -1.44 | 7.65 | 7.66 | 7.5 | 245296 |
| 1732920000 | 7.65 | -0.09 | -1.16 | 7.7 | 7.72 | 7.65 | 78090 |
| 1732833600 | 7.74 | 0.01 | 0.13 | 7.7 | 7.75 | 7.7 | 105127 |
| 1732747200 | 7.73 | 0.02 | 0.26 | 7.73 | 7.75 | 7.68 | 104549 |
| 1732660800 | 7.71 | -0.03 | -0.39 | 7.71 | 7.74 | 7.66 | 133573 |
