Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.860	7.980	7.850	7.980	5.608	80,300
2023-03-17	7.950	7.950	7.840	7.840	5.509	158,100
2023-03-16	7.900	7.990	7.790	7.930	5.572	69,100
2023-03-15	7.920	8.020	7.800	7.850	5.516	300,900
2023-03-14	8.030	8.100	8.020	8.080	5.678	85,900
2023-03-13	7.900	8.040	7.840	8.010	5.629	108,400
2023-03-10	8.040	8.040	7.930	7.970	5.601	150,300
2023-03-09	8.210	8.220	8.030	8.040	5.650	88,700
2023-03-08	8.160	8.230	8.120	8.210	5.769	99,700
2023-03-07	8.230	8.230	8.140	8.170	5.741	100,700
2023-03-06	8.310	8.310	8.190	8.230	5.783	99,800
2023-03-03	8.290	8.300	8.170	8.260	5.804	125,900
2023-03-02	8.330	8.330	8.210	8.290	5.825	131,000
2023-03-01	8.280	8.350	8.270	8.310	5.839	197,100
2023-02-28	8.300	8.350	8.210	8.240	5.790	234,700
2023-02-27	8.150	8.310	8.140	8.300	5.832	133,200
2023-02-24	8.250	8.250	8.120	8.130	5.672	142,200
2023-02-23	8.250	8.350	8.220	8.220	5.735	124,400
2023-02-22	8.220	8.250	8.160	8.230	5.742	93,100
2023-02-21	8.190	8.230	8.110	8.210	5.728	98,600
2023-02-17	8.220	8.250	8.160	8.210	5.728	109,800
2023-02-16	8.150	8.270	8.140	8.210	5.728	144,800
2023-02-15	8.080	8.250	8.050	8.170	5.700	143,700
2023-02-14	8.090	8.140	8.025	8.120	5.665	136,100
2023-02-13	7.980	8.090	7.930	8.090	5.644	169,100
2023-02-10	7.940	7.970	7.870	7.950	5.547	160,700
2023-02-09	7.830	7.970	7.770	7.910	5.519	217,400
2023-02-08	7.830	7.830	7.740	7.760	5.414	66,600
2023-02-07	7.800	7.820	7.720	7.820	5.456	74,900
2023-02-06	7.850	7.880	7.750	7.820	5.456	128,800
2023-02-03	7.880	7.940	7.830	7.900	5.512	110,000
2023-02-02	7.920	7.990	7.880	7.930	5.533	170,400
2023-02-01	7.960	7.980	7.840	7.920	5.526	108,300
2023-01-31	7.960	7.970	7.900	7.950	5.547	56,100
2023-01-30	7.900	7.980	7.880	7.940	5.540	101,500
2023-01-27	7.880	7.960	7.850	7.950	5.506	97,000
2023-01-26	7.960	7.960	7.740	7.850	5.437	199,200
2023-01-25	7.850	7.940	7.760	7.920	5.485	134,800
2023-01-24	7.970	7.970	7.830	7.880	5.458	60,500
2023-01-23	7.800	7.960	7.800	7.960	5.513	87,400
2023-01-20	7.850	7.900	7.790	7.820	5.416	81,100
2023-01-19	7.870	7.910	7.800	7.860	5.444	82,200
2023-01-18	7.950	8.010	7.870	7.910	5.478	126,500
2023-01-17	7.960	7.990	7.830	7.940	5.499	144,200
2023-01-16	7.900	7.980	7.850	7.950	5.506	60,400
2023-01-13	7.740	7.900	7.710	7.840	5.430	144,000
2023-01-12	7.650	7.770	7.650	7.740	5.361	89,600
2023-01-11	7.570	7.710	7.570	7.640	5.291	88,200
2023-01-10	7.450	7.600	7.450	7.550	5.229	78,800
2023-01-09	7.440	7.530	7.440	7.460	5.167	65,800
2023-01-06	7.400	7.450	7.340	7.380	5.111	86,900
2023-01-05	7.360	7.370	7.280	7.360	5.098	58,900
2023-01-04	7.300	7.400	7.270	7.360	5.098	81,000
2023-01-03	7.160	7.310	7.110	7.290	5.049	242,900
2022-12-30	7.060	7.170	7.060	7.110	4.924	56,600
2022-12-29	6.950	7.100	6.910	7.060	4.890	106,500
2022-12-28	7.020	7.120	6.960	6.960	4.780	211,300
2022-12-23	7.000	7.110	7.000	7.070	4.856	150,400
2022-12-22	7.070	7.100	6.950	7.040	4.835	161,000
2022-12-21	7.020	7.190	7.020	7.090	4.870	212,000

← NewerPage 16 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.