Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 256,793 |
| 2026-10-16 | 5.230 | 5.240 | 5.155 | 5.200 | 5.200 | 175,905 |
| 2026-10-15 | 5.220 | 5.260 | 5.160 | 5.230 | 5.230 | 250,700 |
| 2026-10-14 | 5.190 | 5.215 | 5.110 | 5.210 | 5.210 | 181,700 |
| 2026-10-13 | 5.240 | 5.280 | 5.150 | 5.190 | 5.190 | 176,100 |
| 2026-10-09 | 5.200 | 5.300 | 5.150 | 5.280 | 5.280 | 186,700 |
| 2026-10-08 | 5.120 | 5.220 | 5.070 | 5.200 | 5.200 | 444,000 |
| 2026-10-07 | 5.260 | 5.270 | 5.085 | 5.110 | 5.110 | 339,500 |
| 2026-10-06 | 5.380 | 5.415 | 5.250 | 5.300 | 5.300 | 546,000 |
| 2026-10-05 | 5.350 | 5.360 | 5.250 | 5.360 | 5.360 | 198,700 |
| 2026-10-02 | 5.200 | 5.360 | 5.200 | 5.350 | 5.350 | 361,000 |
| 2026-10-01 | 5.250 | 5.250 | 5.160 | 5.170 | 5.170 | 248,600 |
| 2026-09-30 | 5.220 | 5.300 | 5.220 | 5.260 | 5.260 | 211,700 |
| 2026-09-29 | 5.280 | 5.300 | 5.200 | 5.250 | 5.250 | 157,700 |
| 2026-09-28 | 5.270 | 5.350 | 5.230 | 5.300 | 5.242 | 186,300 |
| 2026-09-25 | 5.330 | 5.330 | 5.240 | 5.290 | 5.232 | 258,600 |
| 2026-09-24 | 5.250 | 5.360 | 5.250 | 5.330 | 5.272 | 325,700 |
| 2026-09-23 | 5.390 | 5.390 | 5.250 | 5.270 | 5.212 | 588,500 |
| 2026-09-22 | 5.480 | 5.480 | 5.375 | 5.410 | 5.351 | 402,000 |
| 2026-09-21 | 5.520 | 5.570 | 5.380 | 5.450 | 5.390 | 418,100 |
| 2026-09-18 | 5.630 | 5.640 | 5.510 | 5.520 | 5.460 | 145,700 |
| 2026-09-17 | 5.620 | 5.660 | 5.610 | 5.610 | 5.549 | 94,300 |
| 2026-09-16 | 5.580 | 5.630 | 5.560 | 5.600 | 5.539 | 123,900 |
| 2026-09-15 | 5.600 | 5.620 | 5.545 | 5.550 | 5.489 | 265,600 |
| 2026-09-14 | 5.590 | 5.670 | 5.590 | 5.600 | 5.539 | 128,900 |
| 2026-09-11 | 5.650 | 5.660 | 5.590 | 5.610 | 5.549 | 124,400 |
| 2026-09-10 | 5.630 | 5.660 | 5.580 | 5.610 | 5.549 | 186,000 |
| 2026-09-09 | 5.650 | 5.690 | 5.600 | 5.640 | 5.578 | 144,000 |
| 2026-09-08 | 5.810 | 5.810 | 5.650 | 5.660 | 5.598 | 159,800 |
| 2026-09-04 | 5.810 | 5.820 | 5.775 | 5.800 | 5.737 | 130,000 |
| 2026-09-03 | 5.690 | 5.840 | 5.640 | 5.830 | 5.766 | 239,100 |
| 2026-09-02 | 5.700 | 5.730 | 5.590 | 5.680 | 5.618 | 617,200 |
| 2026-09-01 | 5.750 | 5.800 | 5.670 | 5.730 | 5.667 | 257,000 |
| 2026-08-31 | 5.920 | 5.950 | 5.755 | 5.770 | 5.707 | 297,700 |
| 2026-08-28 | 5.980 | 6.000 | 5.870 | 5.970 | 5.847 | 202,800 |
| 2026-08-27 | 6.010 | 6.010 | 5.830 | 5.980 | 5.857 | 437,100 |
| 2026-08-26 | 6.080 | 6.100 | 6.000 | 6.010 | 5.887 | 403,500 |
| 2026-08-25 | 6.100 | 6.110 | 6.070 | 6.100 | 5.975 | 125,100 |
| 2026-08-24 | 6.080 | 6.110 | 6.060 | 6.070 | 5.945 | 191,300 |
| 2026-08-21 | 6.140 | 6.140 | 6.060 | 6.070 | 5.945 | 277,200 |
| 2026-08-20 | 6.150 | 6.165 | 6.070 | 6.110 | 5.984 | 185,600 |
| 2026-08-19 | 6.140 | 6.230 | 6.140 | 6.180 | 6.053 | 157,500 |
| 2026-08-18 | 6.150 | 6.165 | 6.120 | 6.160 | 6.033 | 149,000 |
| 2026-08-17 | 6.250 | 6.250 | 6.135 | 6.160 | 6.033 | 215,300 |
| 2026-08-14 | 6.240 | 6.250 | 6.170 | 6.250 | 6.122 | 107,400 |
| 2026-08-13 | 6.180 | 6.230 | 6.150 | 6.220 | 6.092 | 230,100 |
| 2026-08-12 | 6.160 | 6.160 | 6.095 | 6.140 | 6.014 | 99,600 |
| 2026-08-11 | 6.070 | 6.190 | 6.060 | 6.160 | 6.033 | 178,700 |
| 2026-08-10 | 6.150 | 6.170 | 6.060 | 6.080 | 5.955 | 211,100 |
| 2026-08-07 | 6.150 | 6.195 | 6.150 | 6.170 | 6.043 | 157,300 |
| 2026-08-06 | 6.220 | 6.250 | 6.110 | 6.180 | 6.053 | 287,400 |
| 2026-08-05 | 6.230 | 6.250 | 6.190 | 6.230 | 6.102 | 246,300 |
| 2026-08-04 | 6.060 | 6.200 | 6.030 | 6.200 | 6.073 | 361,900 |
| 2026-07-31 | 6.140 | 6.180 | 6.030 | 6.050 | 5.926 | 402,800 |
| 2026-07-30 | 6.260 | 6.280 | 6.070 | 6.220 | 6.035 | 418,400 |
| 2026-07-29 | 6.250 | 6.260 | 6.195 | 6.230 | 6.045 | 169,500 |
| 2026-07-28 | 6.300 | 6.300 | 6.220 | 6.280 | 6.094 | 143,900 |
| 2026-07-27 | 6.230 | 6.260 | 6.200 | 6.260 | 6.074 | 158,600 |
| 2026-07-24 | 6.150 | 6.200 | 6.110 | 6.190 | 6.006 | 230,000 |
| 2026-07-23 | 6.230 | 6.230 | 6.120 | 6.140 | 5.958 | 250,100 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0580 CAD |
| 2026-08-31 | 0.0580 CAD |
| 2026-07-31 | 0.0580 CAD |
| 2026-06-30 | 0.0580 CAD |
| 2026-05-29 | 0.0580 CAD |
| 2026-04-30 | 0.0580 CAD |
| 2026-03-31 | 0.0580 CAD |
| 2026-02-27 | 0.0580 CAD |
| 2026-01-30 | 0.0580 CAD |
| 2025-12-31 | 0.0580 CAD |
| 2025-11-28 | 0.0580 CAD |
| 2025-10-31 | 0.0580 CAD |
| 2025-09-29 | 0.0580 CAD |
| 2025-08-29 | 0.0580 CAD |
| 2025-07-31 | 0.0580 CAD |
| 2025-06-30 | 0.0580 CAD |
| 2025-05-30 | 0.0580 CAD |
| 2025-04-30 | 0.0580 CAD |
| 2025-03-31 | 0.0580 CAD |
| 2025-02-28 | 0.0580 CAD |
| 2025-01-31 | 0.0580 CAD |
| 2024-12-31 | 0.0580 CAD |
| 2024-11-29 | 0.0580 CAD |
| 2024-10-31 | 0.0580 CAD |
| 2024-09-27 | 0.0580 CAD |
| 2024-08-30 | 0.0580 CAD |
| 2024-07-31 | 0.0580 CAD |
| 2024-06-28 | 0.0580 CAD |
| 2024-05-31 | 0.0580 CAD |
| 2024-04-29 | 0.0580 CAD |
| 2024-03-27 | 0.0580 CAD |
| 2024-03-04 | 0.0580 CAD |
| 2024-01-30 | 0.0580 CAD |
| 2023-12-28 | 0.0580 CAD |
| 2023-11-29 | 0.0580 CAD |
| 2023-10-30 | 0.0580 CAD |
| 2023-09-28 | 0.0580 CAD |
| 2023-08-30 | 0.0580 CAD |
| 2023-07-28 | 0.0580 CAD |
| 2023-06-29 | 0.0580 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.