Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.430 | 7.500 | 7.390 | 7.400 | 5.318 | 67,200 |
| 2023-06-13 | 7.450 | 7.480 | 7.390 | 7.440 | 5.347 | 106,700 |
| 2023-06-12 | 7.440 | 7.450 | 7.380 | 7.420 | 5.333 | 40,700 |
| 2023-06-09 | 7.440 | 7.470 | 7.370 | 7.430 | 5.340 | 73,200 |
| 2023-06-08 | 7.470 | 7.470 | 7.380 | 7.420 | 5.333 | 58,400 |
| 2023-06-07 | 7.400 | 7.470 | 7.370 | 7.470 | 5.369 | 275,400 |
| 2023-06-06 | 7.410 | 7.435 | 7.370 | 7.430 | 5.340 | 104,100 |
| 2023-06-05 | 7.500 | 7.500 | 7.390 | 7.390 | 5.311 | 57,900 |
| 2023-06-02 | 7.440 | 7.570 | 7.440 | 7.500 | 5.390 | 109,500 |
| 2023-06-01 | 7.350 | 7.450 | 7.330 | 7.410 | 5.326 | 69,400 |
| 2023-05-31 | 7.360 | 7.360 | 7.260 | 7.350 | 5.282 | 98,100 |
| 2023-05-30 | 7.380 | 7.400 | 7.310 | 7.340 | 5.275 | 76,900 |
| 2023-05-29 | 7.400 | 7.440 | 7.360 | 7.390 | 5.270 | 54,600 |
| 2023-05-26 | 7.380 | 7.420 | 7.350 | 7.390 | 5.270 | 79,900 |
| 2023-05-25 | 7.430 | 7.450 | 7.390 | 7.420 | 5.291 | 92,500 |
| 2023-05-24 | 7.450 | 7.460 | 7.400 | 7.420 | 5.291 | 76,800 |
| 2023-05-23 | 7.460 | 7.500 | 7.410 | 7.430 | 5.298 | 86,200 |
| 2023-05-19 | 7.520 | 7.530 | 7.450 | 7.470 | 5.327 | 81,600 |
| 2023-05-18 | 7.550 | 7.550 | 7.490 | 7.490 | 5.341 | 158,300 |
| 2023-05-17 | 7.540 | 7.550 | 7.480 | 7.550 | 5.384 | 126,200 |
| 2023-05-16 | 7.680 | 7.680 | 7.520 | 7.520 | 5.362 | 147,600 |
| 2023-05-15 | 7.620 | 7.840 | 7.580 | 7.730 | 5.512 | 116,500 |
| 2023-05-12 | 7.680 | 7.690 | 7.580 | 7.620 | 5.434 | 79,600 |
| 2023-05-11 | 7.570 | 7.690 | 7.540 | 7.660 | 5.462 | 101,900 |
| 2023-05-10 | 7.730 | 7.730 | 7.575 | 7.580 | 5.405 | 69,600 |
| 2023-05-09 | 7.810 | 7.820 | 7.580 | 7.670 | 5.469 | 249,400 |
| 2023-05-08 | 7.770 | 7.810 | 7.710 | 7.790 | 5.555 | 58,800 |
| 2023-05-05 | 7.710 | 7.730 | 7.650 | 7.720 | 5.505 | 74,700 |
| 2023-05-04 | 7.760 | 7.760 | 7.580 | 7.610 | 5.426 | 81,900 |
| 2023-05-03 | 7.700 | 7.780 | 7.660 | 7.720 | 5.505 | 76,900 |
| 2023-05-02 | 7.740 | 7.750 | 7.570 | 7.630 | 5.441 | 161,800 |
| 2023-05-01 | 7.890 | 7.910 | 7.740 | 7.780 | 5.548 | 131,700 |
| 2023-04-28 | 7.840 | 7.910 | 7.840 | 7.880 | 5.619 | 128,000 |
| 2023-04-27 | 7.910 | 7.910 | 7.845 | 7.870 | 5.612 | 84,200 |
| 2023-04-26 | 8.070 | 8.070 | 7.870 | 7.900 | 5.592 | 86,500 |
| 2023-04-25 | 8.000 | 8.020 | 7.970 | 8.000 | 5.663 | 62,800 |
| 2023-04-24 | 8.100 | 8.110 | 8.030 | 8.040 | 5.691 | 73,500 |
| 2023-04-21 | 8.030 | 8.130 | 7.980 | 8.120 | 5.748 | 119,600 |
| 2023-04-20 | 8.110 | 8.175 | 8.020 | 8.020 | 5.677 | 92,500 |
| 2023-04-19 | 8.200 | 8.200 | 8.110 | 8.180 | 5.790 | 83,300 |
| 2023-04-18 | 8.250 | 8.270 | 8.180 | 8.210 | 5.811 | 86,900 |
| 2023-04-17 | 8.180 | 8.280 | 8.160 | 8.240 | 5.833 | 46,500 |
| 2023-04-14 | 8.210 | 8.300 | 8.170 | 8.190 | 5.797 | 131,000 |
| 2023-04-13 | 8.240 | 8.240 | 8.140 | 8.200 | 5.804 | 47,100 |
| 2023-04-12 | 8.180 | 8.210 | 8.130 | 8.190 | 5.797 | 76,300 |
| 2023-04-11 | 8.040 | 8.120 | 8.040 | 8.120 | 5.748 | 66,100 |
| 2023-04-10 | 7.990 | 8.050 | 7.970 | 8.040 | 5.691 | 45,700 |
| 2023-04-06 | 8.050 | 8.060 | 7.980 | 8.010 | 5.670 | 62,100 |
| 2023-04-05 | 8.080 | 8.080 | 8.020 | 8.080 | 5.719 | 198,300 |
| 2023-04-04 | 8.060 | 8.080 | 8.030 | 8.070 | 5.712 | 87,300 |
| 2023-04-03 | 8.020 | 8.080 | 7.980 | 8.040 | 5.691 | 80,300 |
| 2023-03-31 | 8.020 | 8.050 | 7.960 | 8.000 | 5.663 | 78,500 |
| 2023-03-30 | 8.000 | 8.040 | 7.980 | 8.020 | 5.677 | 47,400 |
| 2023-03-29 | 8.010 | 8.030 | 7.970 | 8.000 | 5.622 | 101,700 |
| 2023-03-28 | 8.010 | 8.020 | 7.870 | 7.950 | 5.586 | 82,100 |
| 2023-03-27 | 7.940 | 8.150 | 7.940 | 8.030 | 5.643 | 164,200 |
| 2023-03-24 | 7.870 | 8.000 | 7.870 | 7.980 | 5.608 | 49,900 |
| 2023-03-23 | 7.940 | 7.960 | 7.850 | 7.910 | 5.558 | 89,700 |
| 2023-03-22 | 8.000 | 8.000 | 7.900 | 7.910 | 5.558 | 81,300 |
| 2023-03-21 | 8.010 | 8.060 | 7.970 | 8.000 | 5.622 | 83,900 |
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.