Timbercreek Financial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.640	6.700	6.600	6.680	5.049	94,600
2023-12-04	6.550	6.700	6.550	6.630	5.012	106,500
2023-12-01	6.500	6.620	6.460	6.600	4.989	102,900
2023-11-30	6.550	6.550	6.420	6.450	4.876	150,100
2023-11-29	6.510	6.560	6.490	6.530	4.936	66,000
2023-11-28	6.550	6.580	6.480	6.540	4.900	85,200
2023-11-27	6.720	6.720	6.560	6.560	4.915	94,800
2023-11-24	6.650	6.700	6.650	6.700	5.020	47,300
2023-11-23	6.530	6.680	6.530	6.660	4.990	61,100
2023-11-22	6.650	6.650	6.530	6.570	4.922	90,400
2023-11-21	6.690	6.690	6.540	6.550	4.907	101,600
2023-11-20	6.670	6.680	6.600	6.680	5.005	78,000
2023-11-17	6.600	6.650	6.580	6.610	4.952	80,300
2023-11-16	6.630	6.640	6.520	6.560	4.915	120,900
2023-11-15	6.520	6.705	6.520	6.590	4.937	166,300
2023-11-14	6.410	6.540	6.390	6.490	4.862	233,100
2023-11-13	6.390	6.430	6.350	6.350	4.757	68,600
2023-11-10	6.340	6.435	6.330	6.400	4.795	130,800
2023-11-09	6.440	6.440	6.330	6.370	4.772	97,700
2023-11-08	6.380	6.450	6.340	6.400	4.795	90,500
2023-11-07	6.420	6.480	6.320	6.350	4.757	154,400
2023-11-06	6.570	6.600	6.450	6.520	4.885	220,200
2023-11-03	6.350	6.570	6.350	6.550	4.907	387,400
2023-11-02	6.010	6.350	5.960	6.260	4.690	364,800
2023-11-01	5.780	6.000	5.780	5.940	4.450	249,700
2023-10-31	5.990	6.020	5.740	5.770	4.323	276,900
2023-10-30	6.020	6.150	6.000	6.030	4.518	126,300
2023-10-27	6.150	6.150	6.050	6.100	4.527	126,400
2023-10-26	6.150	6.180	6.080	6.150	4.564	125,500
2023-10-25	6.190	6.210	6.110	6.160	4.571	107,000
2023-10-24	6.220	6.240	6.130	6.160	4.571	118,000
2023-10-23	6.220	6.240	6.130	6.190	4.593	96,300
2023-10-20	6.320	6.330	6.230	6.260	4.645	187,300
2023-10-19	6.440	6.440	6.300	6.340	4.705	113,300
2023-10-18	6.550	6.600	6.380	6.410	4.757	192,000
2023-10-17	6.480	6.630	6.450	6.590	4.890	142,400
2023-10-16	6.500	6.650	6.490	6.490	4.816	259,100
2023-10-13	6.610	6.610	6.500	6.500	4.823	133,300
2023-10-12	6.760	6.760	6.590	6.590	4.890	116,100
2023-10-11	6.760	6.820	6.720	6.820	5.061	89,600
2023-10-10	6.690	6.770	6.650	6.730	4.994	103,100
2023-10-06	6.490	6.690	6.420	6.630	4.920	181,400
2023-10-05	6.430	6.520	6.410	6.490	4.816	173,100
2023-10-04	6.320	6.415	6.320	6.400	4.749	153,000
2023-10-03	6.600	6.600	6.210	6.340	4.705	273,200
2023-10-02	6.740	6.750	6.600	6.610	4.905	121,500
2023-09-29	6.800	6.840	6.750	6.760	5.016	91,000
2023-09-28	6.820	6.840	6.750	6.810	5.053	84,100
2023-09-27	6.850	6.890	6.800	6.850	5.040	120,600
2023-09-26	7.000	7.000	6.810	6.840	5.033	163,600
2023-09-25	7.000	7.050	6.950	7.010	5.158	80,300
2023-09-22	7.090	7.090	7.020	7.030	5.173	93,400
2023-09-21	7.150	7.220	7.080	7.090	5.217	82,600
2023-09-20	7.160	7.190	7.130	7.140	5.253	80,300
2023-09-19	7.190	7.240	7.160	7.170	5.276	66,500
2023-09-18	7.280	7.280	7.165	7.190	5.290	122,100
2023-09-15	7.240	7.310	7.230	7.260	5.342	117,800
2023-09-14	7.140	7.250	7.130	7.230	5.320	101,500
2023-09-13	7.110	7.160	7.090	7.120	5.239	105,300
2023-09-12	7.150	7.170	7.080	7.110	5.231	147,900

← NewerPage 13 of 21 · 1,259 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.