Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.800 | 7.940 | 7.780 | 7.890 | 6.353 | 72,700 |
| 2024-08-22 | 7.830 | 7.850 | 7.760 | 7.780 | 6.264 | 68,700 |
| 2024-08-21 | 7.830 | 7.870 | 7.810 | 7.850 | 6.320 | 53,200 |
| 2024-08-20 | 7.900 | 7.910 | 7.820 | 7.830 | 6.304 | 103,100 |
| 2024-08-19 | 7.930 | 7.930 | 7.860 | 7.900 | 6.361 | 92,000 |
| 2024-08-16 | 7.850 | 7.950 | 7.780 | 7.900 | 6.361 | 202,800 |
| 2024-08-15 | 7.800 | 7.910 | 7.780 | 7.820 | 6.296 | 216,800 |
| 2024-08-14 | 7.740 | 7.800 | 7.705 | 7.790 | 6.272 | 139,300 |
| 2024-08-13 | 7.750 | 7.770 | 7.710 | 7.770 | 6.256 | 69,400 |
| 2024-08-12 | 7.840 | 7.840 | 7.690 | 7.730 | 6.224 | 98,600 |
| 2024-08-09 | 7.840 | 7.840 | 7.750 | 7.830 | 6.304 | 92,000 |
| 2024-08-08 | 7.720 | 7.840 | 7.680 | 7.800 | 6.280 | 201,300 |
| 2024-08-07 | 7.700 | 7.760 | 7.640 | 7.680 | 6.184 | 409,100 |
| 2024-08-06 | 7.500 | 7.690 | 7.385 | 7.670 | 6.175 | 296,200 |
| 2024-08-02 | 7.610 | 7.610 | 7.500 | 7.560 | 6.087 | 216,200 |
| 2024-08-01 | 7.710 | 7.770 | 7.570 | 7.670 | 6.175 | 271,200 |
| 2024-07-31 | 7.720 | 7.720 | 7.630 | 7.650 | 6.159 | 106,000 |
| 2024-07-30 | 7.670 | 7.740 | 7.630 | 7.730 | 6.177 | 131,000 |
| 2024-07-29 | 7.670 | 7.670 | 7.570 | 7.620 | 6.089 | 113,100 |
| 2024-07-26 | 7.590 | 7.710 | 7.580 | 7.680 | 6.137 | 123,800 |
| 2024-07-25 | 7.540 | 7.650 | 7.540 | 7.600 | 6.073 | 86,100 |
| 2024-07-24 | 7.640 | 7.660 | 7.510 | 7.540 | 6.025 | 107,700 |
| 2024-07-23 | 7.640 | 7.675 | 7.590 | 7.640 | 6.105 | 104,500 |
| 2024-07-22 | 7.520 | 7.630 | 7.520 | 7.600 | 6.073 | 143,100 |
| 2024-07-19 | 7.520 | 7.550 | 7.490 | 7.520 | 6.009 | 87,100 |
| 2024-07-18 | 7.550 | 7.620 | 7.510 | 7.510 | 6.001 | 73,500 |
| 2024-07-17 | 7.650 | 7.650 | 7.530 | 7.530 | 6.017 | 118,200 |
| 2024-07-16 | 7.560 | 7.650 | 7.510 | 7.630 | 6.097 | 205,500 |
| 2024-07-15 | 7.520 | 7.570 | 7.420 | 7.500 | 5.993 | 208,700 |
| 2024-07-12 | 7.460 | 7.520 | 7.450 | 7.460 | 5.961 | 216,500 |
| 2024-07-11 | 7.370 | 7.470 | 7.330 | 7.440 | 5.945 | 255,800 |
| 2024-07-10 | 7.300 | 7.405 | 7.300 | 7.360 | 5.881 | 284,200 |
| 2024-07-09 | 7.280 | 7.350 | 7.230 | 7.300 | 5.833 | 208,400 |
| 2024-07-08 | 7.240 | 7.290 | 7.200 | 7.240 | 5.786 | 134,000 |
| 2024-07-05 | 7.330 | 7.395 | 7.220 | 7.220 | 5.770 | 76,400 |
| 2024-07-04 | 7.220 | 7.400 | 7.210 | 7.360 | 5.881 | 339,900 |
| 2024-07-03 | 7.150 | 7.260 | 7.150 | 7.180 | 5.738 | 76,800 |
| 2024-07-02 | 7.140 | 7.160 | 7.070 | 7.120 | 5.690 | 108,700 |
| 2024-06-28 | 7.250 | 7.250 | 7.140 | 7.160 | 5.722 | 70,400 |
| 2024-06-27 | 7.240 | 7.280 | 7.190 | 7.280 | 5.771 | 100,300 |
| 2024-06-26 | 7.150 | 7.280 | 7.070 | 7.230 | 5.732 | 118,200 |
| 2024-06-25 | 7.240 | 7.240 | 7.080 | 7.170 | 5.684 | 93,300 |
| 2024-06-24 | 7.070 | 7.260 | 7.070 | 7.260 | 5.755 | 124,600 |
| 2024-06-21 | 7.130 | 7.140 | 7.080 | 7.130 | 5.652 | 114,400 |
| 2024-06-20 | 7.220 | 7.240 | 7.120 | 7.140 | 5.660 | 71,100 |
| 2024-06-19 | 7.240 | 7.250 | 7.180 | 7.200 | 5.708 | 47,900 |
| 2024-06-18 | 7.200 | 7.260 | 7.190 | 7.230 | 5.732 | 61,700 |
| 2024-06-17 | 7.180 | 7.250 | 7.110 | 7.200 | 5.708 | 128,000 |
| 2024-06-14 | 7.160 | 7.290 | 7.130 | 7.200 | 5.708 | 111,000 |
| 2024-06-13 | 7.230 | 7.230 | 7.140 | 7.170 | 5.684 | 108,000 |
| 2024-06-12 | 7.220 | 7.290 | 7.190 | 7.200 | 5.708 | 67,900 |
| 2024-06-11 | 7.320 | 7.320 | 7.185 | 7.190 | 5.700 | 120,100 |
| 2024-06-10 | 7.260 | 7.360 | 7.220 | 7.310 | 5.795 | 133,800 |
| 2024-06-07 | 7.240 | 7.260 | 7.160 | 7.250 | 5.747 | 146,900 |
| 2024-06-06 | 7.220 | 7.250 | 7.175 | 7.220 | 5.724 | 77,000 |
| 2024-06-05 | 7.070 | 7.220 | 7.060 | 7.210 | 5.716 | 141,500 |
| 2024-06-04 | 7.020 | 7.040 | 6.960 | 7.000 | 5.549 | 108,200 |
| 2024-06-03 | 7.090 | 7.090 | 6.960 | 6.980 | 5.533 | 115,600 |
| 2024-05-31 | 7.030 | 7.100 | 6.930 | 7.100 | 5.628 | 256,200 |
| 2024-05-30 | 7.010 | 7.040 | 6.960 | 7.030 | 5.527 | 92,100 |
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.