Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.710 | 7.750 | 7.600 | 7.600 | 5.885 | 153,000 |
| 2024-03-01 | 7.670 | 7.800 | 7.630 | 7.740 | 5.949 | 143,700 |
| 2024-02-29 | 7.710 | 7.790 | 7.650 | 7.660 | 5.887 | 237,400 |
| 2024-02-28 | 7.720 | 7.830 | 7.670 | 7.730 | 5.941 | 281,100 |
| 2024-02-27 | 7.300 | 7.730 | 7.280 | 7.700 | 5.918 | 312,200 |
| 2024-02-26 | 7.250 | 7.260 | 7.180 | 7.190 | 5.526 | 98,200 |
| 2024-02-23 | 7.300 | 7.300 | 7.220 | 7.280 | 5.595 | 75,300 |
| 2024-02-22 | 7.230 | 7.300 | 7.220 | 7.250 | 5.572 | 91,500 |
| 2024-02-21 | 7.150 | 7.250 | 7.150 | 7.210 | 5.541 | 86,400 |
| 2024-02-20 | 7.280 | 7.320 | 7.200 | 7.200 | 5.534 | 152,500 |
| 2024-02-16 | 7.210 | 7.310 | 7.200 | 7.280 | 5.595 | 90,800 |
| 2024-02-15 | 7.150 | 7.340 | 7.150 | 7.250 | 5.572 | 155,100 |
| 2024-02-14 | 7.050 | 7.150 | 7.040 | 7.120 | 5.472 | 59,600 |
| 2024-02-13 | 7.120 | 7.200 | 6.975 | 7.000 | 5.380 | 178,600 |
| 2024-02-12 | 7.180 | 7.230 | 7.150 | 7.160 | 5.503 | 68,600 |
| 2024-02-09 | 7.230 | 7.230 | 7.150 | 7.190 | 5.526 | 110,800 |
| 2024-02-08 | 7.170 | 7.220 | 7.140 | 7.140 | 5.488 | 86,800 |
| 2024-02-07 | 7.210 | 7.210 | 7.130 | 7.150 | 5.495 | 83,900 |
| 2024-02-06 | 7.100 | 7.220 | 7.100 | 7.180 | 5.518 | 72,500 |
| 2024-02-05 | 7.210 | 7.230 | 7.060 | 7.070 | 5.434 | 109,000 |
| 2024-02-02 | 7.170 | 7.260 | 7.100 | 7.250 | 5.572 | 193,900 |
| 2024-02-01 | 7.150 | 7.200 | 7.030 | 7.160 | 5.503 | 76,000 |
| 2024-01-31 | 7.230 | 7.230 | 7.090 | 7.120 | 5.472 | 148,400 |
| 2024-01-30 | 7.280 | 7.280 | 7.150 | 7.210 | 5.541 | 78,000 |
| 2024-01-29 | 7.260 | 7.320 | 7.200 | 7.320 | 5.581 | 126,700 |
| 2024-01-26 | 7.170 | 7.260 | 7.170 | 7.260 | 5.536 | 124,600 |
| 2024-01-25 | 7.130 | 7.210 | 7.130 | 7.210 | 5.498 | 110,100 |
| 2024-01-24 | 7.200 | 7.230 | 7.110 | 7.130 | 5.437 | 110,700 |
| 2024-01-23 | 7.090 | 7.210 | 7.070 | 7.210 | 5.498 | 101,100 |
| 2024-01-22 | 7.040 | 7.090 | 6.980 | 7.090 | 5.406 | 74,300 |
| 2024-01-19 | 6.900 | 7.010 | 6.855 | 7.010 | 5.345 | 114,300 |
| 2024-01-18 | 6.940 | 6.940 | 6.870 | 6.910 | 5.269 | 73,600 |
| 2024-01-17 | 6.950 | 6.950 | 6.840 | 6.920 | 5.276 | 98,700 |
| 2024-01-16 | 7.010 | 7.050 | 6.940 | 6.980 | 5.322 | 136,600 |
| 2024-01-15 | 6.940 | 7.040 | 6.840 | 6.990 | 5.330 | 141,200 |
| 2024-01-12 | 6.900 | 6.950 | 6.860 | 6.890 | 5.254 | 98,300 |
| 2024-01-11 | 6.870 | 6.900 | 6.770 | 6.900 | 5.261 | 105,300 |
| 2024-01-10 | 6.880 | 6.920 | 6.800 | 6.910 | 5.269 | 78,500 |
| 2024-01-09 | 6.850 | 6.860 | 6.780 | 6.810 | 5.193 | 115,400 |
| 2024-01-08 | 6.790 | 6.890 | 6.770 | 6.850 | 5.223 | 103,300 |
| 2024-01-05 | 6.620 | 6.780 | 6.620 | 6.770 | 5.162 | 163,900 |
| 2024-01-04 | 6.630 | 6.690 | 6.580 | 6.650 | 5.071 | 95,400 |
| 2024-01-03 | 6.680 | 6.680 | 6.540 | 6.580 | 5.017 | 141,700 |
| 2024-01-02 | 6.620 | 6.680 | 6.610 | 6.680 | 5.093 | 108,100 |
| 2023-12-29 | 6.620 | 6.690 | 6.600 | 6.670 | 5.086 | 60,700 |
| 2023-12-28 | 6.610 | 6.680 | 6.590 | 6.630 | 5.055 | 73,200 |
| 2023-12-27 | 6.670 | 6.780 | 6.670 | 6.700 | 5.064 | 190,000 |
| 2023-12-22 | 6.660 | 6.730 | 6.660 | 6.700 | 5.064 | 163,200 |
| 2023-12-21 | 6.550 | 6.670 | 6.550 | 6.610 | 4.996 | 259,900 |
| 2023-12-20 | 6.680 | 6.700 | 6.560 | 6.560 | 4.959 | 219,900 |
| 2023-12-19 | 6.660 | 6.745 | 6.650 | 6.720 | 5.080 | 220,600 |
| 2023-12-18 | 6.780 | 6.790 | 6.620 | 6.620 | 5.004 | 185,400 |
| 2023-12-15 | 6.850 | 6.910 | 6.760 | 6.820 | 5.155 | 208,100 |
| 2023-12-14 | 6.700 | 6.930 | 6.690 | 6.840 | 5.170 | 308,300 |
| 2023-12-13 | 6.490 | 6.730 | 6.480 | 6.720 | 5.080 | 331,300 |
| 2023-12-12 | 6.540 | 6.580 | 6.500 | 6.510 | 4.921 | 159,500 |
| 2023-12-11 | 6.600 | 6.620 | 6.540 | 6.550 | 4.951 | 152,300 |
| 2023-12-08 | 6.730 | 6.730 | 6.560 | 6.630 | 5.012 | 232,400 |
| 2023-12-07 | 6.790 | 6.790 | 6.710 | 6.730 | 5.087 | 138,700 |
| 2023-12-06 | 6.700 | 6.810 | 6.700 | 6.720 | 5.080 | 111,900 |
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.