Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.120	7.190	7.080	7.190	5.290	146,300
2023-09-08	6.870	7.125	6.860	7.100	5.224	281,100
2023-09-07	6.760	6.935	6.750	6.920	5.092	242,400
2023-09-06	6.930	7.000	6.750	6.780	4.989	238,700
2023-09-05	6.960	7.060	6.690	6.930	5.099	829,300
2023-09-01	7.330	7.350	7.230	7.270	5.349	91,600
2023-08-31	7.280	7.300	7.210	7.270	5.349	93,000
2023-08-30	7.340	7.340	7.220	7.220	5.312	69,500
2023-08-29	7.330	7.340	7.290	7.330	5.351	67,100
2023-08-28	7.300	7.350	7.270	7.310	5.336	75,900
2023-08-25	7.250	7.280	7.190	7.270	5.307	100,100
2023-08-24	7.200	7.310	7.160	7.230	5.278	133,200
2023-08-23	7.160	7.230	7.150	7.190	5.248	115,000
2023-08-22	7.320	7.320	7.150	7.160	5.227	125,000
2023-08-21	7.380	7.400	7.200	7.230	5.278	207,500
2023-08-18	7.430	7.440	7.380	7.390	5.394	68,400
2023-08-17	7.380	7.430	7.370	7.390	5.394	79,800
2023-08-16	7.540	7.550	7.380	7.390	5.394	67,700
2023-08-15	7.490	7.570	7.470	7.510	5.482	125,800
2023-08-14	7.410	7.470	7.410	7.450	5.438	36,800
2023-08-11	7.380	7.450	7.380	7.450	5.438	54,000
2023-08-10	7.360	7.440	7.360	7.390	5.394	84,300
2023-08-09	7.350	7.390	7.310	7.370	5.380	109,800
2023-08-08	7.300	7.380	7.250	7.340	5.358	94,100
2023-08-04	7.180	7.335	7.150	7.260	5.300	77,000
2023-08-03	7.500	7.500	7.160	7.170	5.234	241,400
2023-08-02	7.410	7.420	7.370	7.390	5.394	75,200
2023-08-01	7.450	7.450	7.360	7.450	5.438	56,300
2023-07-31	7.630	7.630	7.430	7.460	5.446	117,700
2023-07-28	7.610	7.620	7.540	7.600	5.548	74,200
2023-07-27	7.610	7.650	7.570	7.570	5.483	74,900
2023-07-26	7.580	7.650	7.580	7.620	5.520	53,100
2023-07-25	7.610	7.630	7.540	7.590	5.498	35,800
2023-07-24	7.550	7.620	7.500	7.580	5.491	69,400
2023-07-21	7.640	7.640	7.540	7.550	5.469	54,600
2023-07-20	7.600	7.620	7.540	7.560	5.476	70,400
2023-07-19	7.470	7.610	7.470	7.590	5.498	89,400
2023-07-18	7.470	7.520	7.440	7.510	5.440	55,700
2023-07-17	7.510	7.510	7.440	7.480	5.418	80,200
2023-07-14	7.420	7.530	7.420	7.510	5.440	104,000
2023-07-13	7.450	7.450	7.380	7.420	5.375	53,300
2023-07-12	7.350	7.440	7.330	7.410	5.368	137,400
2023-07-11	7.360	7.370	7.300	7.320	5.302	47,600
2023-07-10	7.400	7.400	7.310	7.310	5.295	62,800
2023-07-07	7.290	7.420	7.290	7.370	5.339	70,900
2023-07-06	7.410	7.410	7.280	7.320	5.302	102,100
2023-07-05	7.480	7.480	7.370	7.370	5.339	69,500
2023-07-04	7.440	7.510	7.440	7.490	5.426	40,100
2023-06-30	7.410	7.490	7.390	7.450	5.397	45,200
2023-06-29	7.410	7.420	7.360	7.380	5.346	61,700
2023-06-28	7.400	7.450	7.370	7.420	5.333	85,300
2023-06-27	7.300	7.420	7.300	7.350	5.282	103,200
2023-06-26	7.280	7.370	7.200	7.310	5.254	63,000
2023-06-23	7.350	7.360	7.250	7.250	5.211	80,600
2023-06-22	7.480	7.480	7.350	7.350	5.282	81,600
2023-06-21	7.480	7.520	7.430	7.520	5.405	95,200
2023-06-20	7.530	7.530	7.450	7.470	5.369	53,200
2023-06-19	7.520	7.540	7.480	7.530	5.412	29,900
2023-06-16	7.600	7.600	7.480	7.500	5.390	85,600
2023-06-15	7.450	7.580	7.450	7.550	5.426	134,500

← NewerPage 14 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.