Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.020 | 7.030 | 6.920 | 7.000 | 5.503 | 223,700 |
| 2024-05-28 | 7.090 | 7.100 | 7.010 | 7.060 | 5.551 | 160,100 |
| 2024-05-27 | 7.100 | 7.150 | 7.060 | 7.120 | 5.598 | 64,500 |
| 2024-05-24 | 7.040 | 7.120 | 7.030 | 7.070 | 5.558 | 101,200 |
| 2024-05-23 | 7.060 | 7.070 | 6.980 | 7.010 | 5.511 | 83,600 |
| 2024-05-22 | 7.070 | 7.140 | 7.040 | 7.070 | 5.558 | 101,000 |
| 2024-05-21 | 7.030 | 7.130 | 7.010 | 7.090 | 5.574 | 151,000 |
| 2024-05-17 | 7.120 | 7.160 | 7.000 | 7.040 | 5.535 | 546,700 |
| 2024-05-16 | 7.250 | 7.250 | 7.120 | 7.120 | 5.598 | 178,800 |
| 2024-05-15 | 7.210 | 7.300 | 7.160 | 7.250 | 5.700 | 117,800 |
| 2024-05-14 | 7.180 | 7.200 | 7.160 | 7.190 | 5.653 | 70,900 |
| 2024-05-13 | 7.180 | 7.220 | 7.040 | 7.150 | 5.621 | 155,400 |
| 2024-05-10 | 7.400 | 7.400 | 7.180 | 7.180 | 5.645 | 173,600 |
| 2024-05-09 | 7.310 | 7.420 | 7.310 | 7.380 | 5.802 | 124,600 |
| 2024-05-08 | 7.490 | 7.490 | 7.230 | 7.350 | 5.779 | 270,800 |
| 2024-05-07 | 7.670 | 7.700 | 7.520 | 7.530 | 5.920 | 121,600 |
| 2024-05-06 | 7.560 | 7.750 | 7.560 | 7.680 | 6.038 | 184,100 |
| 2024-05-03 | 7.600 | 7.680 | 7.590 | 7.610 | 5.983 | 127,500 |
| 2024-05-02 | 7.510 | 7.590 | 7.480 | 7.530 | 5.920 | 89,900 |
| 2024-05-01 | 7.450 | 7.540 | 7.440 | 7.490 | 5.889 | 76,800 |
| 2024-04-30 | 7.530 | 7.560 | 7.460 | 7.460 | 5.865 | 42,100 |
| 2024-04-29 | 7.620 | 7.630 | 7.470 | 7.570 | 5.952 | 114,700 |
| 2024-04-26 | 7.590 | 7.630 | 7.580 | 7.630 | 5.953 | 56,500 |
| 2024-04-25 | 7.580 | 7.580 | 7.500 | 7.570 | 5.906 | 78,300 |
| 2024-04-24 | 7.640 | 7.660 | 7.560 | 7.580 | 5.914 | 72,300 |
| 2024-04-23 | 7.530 | 7.660 | 7.520 | 7.650 | 5.969 | 75,500 |
| 2024-04-22 | 7.510 | 7.530 | 7.460 | 7.530 | 5.875 | 70,800 |
| 2024-04-19 | 7.460 | 7.500 | 7.450 | 7.480 | 5.836 | 36,300 |
| 2024-04-18 | 7.510 | 7.510 | 7.440 | 7.470 | 5.828 | 33,200 |
| 2024-04-17 | 7.460 | 7.520 | 7.440 | 7.480 | 5.836 | 70,000 |
| 2024-04-16 | 7.480 | 7.500 | 7.420 | 7.490 | 5.844 | 80,900 |
| 2024-04-15 | 7.580 | 7.600 | 7.460 | 7.500 | 5.852 | 148,100 |
| 2024-04-12 | 7.580 | 7.590 | 7.450 | 7.530 | 5.875 | 103,600 |
| 2024-04-11 | 7.580 | 7.620 | 7.505 | 7.580 | 5.914 | 84,500 |
| 2024-04-10 | 7.680 | 7.680 | 7.520 | 7.580 | 5.914 | 164,000 |
| 2024-04-09 | 7.670 | 7.700 | 7.660 | 7.690 | 6.000 | 57,800 |
| 2024-04-08 | 7.700 | 7.700 | 7.600 | 7.670 | 5.984 | 67,500 |
| 2024-04-05 | 7.620 | 7.650 | 7.550 | 7.630 | 5.953 | 80,600 |
| 2024-04-04 | 7.680 | 7.700 | 7.580 | 7.600 | 5.930 | 133,700 |
| 2024-04-03 | 7.680 | 7.720 | 7.650 | 7.680 | 5.992 | 78,000 |
| 2024-04-02 | 7.720 | 7.720 | 7.660 | 7.710 | 6.016 | 100,300 |
| 2024-04-01 | 7.780 | 7.780 | 7.680 | 7.760 | 6.055 | 91,900 |
| 2024-03-28 | 7.760 | 7.770 | 7.730 | 7.730 | 6.031 | 103,500 |
| 2024-03-27 | 7.800 | 7.800 | 7.730 | 7.760 | 6.055 | 88,200 |
| 2024-03-26 | 7.760 | 7.850 | 7.740 | 7.750 | 6.001 | 84,100 |
| 2024-03-25 | 7.780 | 7.840 | 7.760 | 7.760 | 6.009 | 83,800 |
| 2024-03-22 | 7.850 | 7.850 | 7.730 | 7.770 | 6.017 | 90,600 |
| 2024-03-21 | 7.720 | 7.850 | 7.720 | 7.820 | 6.056 | 120,300 |
| 2024-03-20 | 7.700 | 7.790 | 7.660 | 7.760 | 6.009 | 151,700 |
| 2024-03-19 | 7.610 | 7.720 | 7.590 | 7.670 | 5.940 | 155,800 |
| 2024-03-18 | 7.690 | 7.700 | 7.600 | 7.640 | 5.916 | 90,500 |
| 2024-03-15 | 7.700 | 7.730 | 7.620 | 7.670 | 5.940 | 125,300 |
| 2024-03-14 | 7.710 | 7.720 | 7.630 | 7.710 | 5.971 | 84,400 |
| 2024-03-13 | 7.680 | 7.770 | 7.680 | 7.710 | 5.971 | 97,300 |
| 2024-03-12 | 7.750 | 7.790 | 7.660 | 7.730 | 5.986 | 146,900 |
| 2024-03-11 | 7.560 | 7.740 | 7.520 | 7.740 | 5.994 | 189,500 |
| 2024-03-08 | 7.610 | 7.670 | 7.530 | 7.540 | 5.839 | 103,100 |
| 2024-03-07 | 7.600 | 7.630 | 7.550 | 7.590 | 5.878 | 87,000 |
| 2024-03-06 | 7.560 | 7.670 | 7.530 | 7.540 | 5.839 | 144,600 |
| 2024-03-05 | 7.590 | 7.645 | 7.540 | 7.540 | 5.839 | 105,900 |
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.