Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.940 | 7.030 | 6.900 | 6.970 | 4.787 | 132,100 |
| 2022-12-19 | 7.150 | 7.150 | 6.870 | 6.950 | 4.773 | 240,900 |
| 2022-12-16 | 7.170 | 7.230 | 7.120 | 7.150 | 4.911 | 120,100 |
| 2022-12-15 | 7.200 | 7.290 | 7.060 | 7.160 | 4.918 | 239,600 |
| 2022-12-14 | 7.450 | 7.450 | 7.190 | 7.200 | 4.945 | 329,400 |
| 2022-12-13 | 7.570 | 7.640 | 7.440 | 7.470 | 5.131 | 217,500 |
| 2022-12-12 | 7.580 | 7.620 | 7.520 | 7.540 | 5.179 | 182,600 |
| 2022-12-09 | 7.530 | 7.600 | 7.490 | 7.570 | 5.199 | 117,800 |
| 2022-12-08 | 7.580 | 7.620 | 7.510 | 7.520 | 5.165 | 101,700 |
| 2022-12-07 | 7.600 | 7.690 | 7.520 | 7.550 | 5.186 | 144,500 |
| 2022-12-06 | 7.650 | 7.670 | 7.530 | 7.560 | 5.192 | 117,800 |
| 2022-12-05 | 7.790 | 7.790 | 7.580 | 7.640 | 5.247 | 199,500 |
| 2022-12-02 | 7.800 | 7.830 | 7.730 | 7.810 | 5.364 | 109,400 |
| 2022-12-01 | 7.860 | 7.910 | 7.790 | 7.830 | 5.378 | 101,200 |
| 2022-11-30 | 7.910 | 7.910 | 7.710 | 7.830 | 5.378 | 182,400 |
| 2022-11-29 | 7.870 | 7.890 | 7.710 | 7.880 | 5.412 | 161,600 |
| 2022-11-28 | 8.000 | 8.060 | 7.840 | 7.850 | 5.352 | 114,700 |
| 2022-11-25 | 7.900 | 8.090 | 7.890 | 8.090 | 5.515 | 205,200 |
| 2022-11-24 | 7.940 | 7.990 | 7.910 | 7.930 | 5.406 | 65,100 |
| 2022-11-23 | 7.810 | 7.970 | 7.810 | 7.900 | 5.386 | 100,000 |
| 2022-11-22 | 7.700 | 7.820 | 7.630 | 7.810 | 5.324 | 122,000 |
| 2022-11-21 | 7.810 | 7.810 | 7.690 | 7.740 | 5.277 | 96,200 |
| 2022-11-18 | 7.880 | 7.880 | 7.720 | 7.800 | 5.318 | 66,600 |
| 2022-11-17 | 7.800 | 7.895 | 7.730 | 7.890 | 5.379 | 113,600 |
| 2022-11-16 | 7.880 | 7.880 | 7.810 | 7.820 | 5.331 | 117,800 |
| 2022-11-15 | 7.700 | 7.900 | 7.690 | 7.830 | 5.338 | 137,400 |
| 2022-11-14 | 7.800 | 7.800 | 7.600 | 7.680 | 5.236 | 142,100 |
| 2022-11-11 | 7.710 | 7.810 | 7.680 | 7.800 | 5.318 | 119,400 |
| 2022-11-10 | 7.630 | 7.820 | 7.630 | 7.710 | 5.256 | 160,200 |
| 2022-11-09 | 7.600 | 7.660 | 7.530 | 7.600 | 5.181 | 105,200 |
| 2022-11-08 | 7.720 | 7.720 | 7.570 | 7.580 | 5.168 | 113,700 |
| 2022-11-07 | 7.480 | 7.610 | 7.470 | 7.610 | 5.188 | 88,800 |
| 2022-11-04 | 7.500 | 7.510 | 7.420 | 7.440 | 5.072 | 118,600 |
| 2022-11-03 | 7.420 | 7.460 | 7.390 | 7.430 | 5.065 | 108,500 |
| 2022-11-02 | 7.590 | 7.590 | 7.430 | 7.430 | 5.065 | 197,600 |
| 2022-11-01 | 7.740 | 7.740 | 7.490 | 7.570 | 5.161 | 182,900 |
| 2022-10-31 | 7.670 | 7.715 | 7.640 | 7.690 | 5.243 | 79,100 |
| 2022-10-28 | 7.750 | 7.820 | 7.700 | 7.750 | 5.284 | 82,500 |
| 2022-10-27 | 7.790 | 7.880 | 7.730 | 7.770 | 5.258 | 177,400 |
| 2022-10-26 | 7.490 | 7.830 | 7.430 | 7.780 | 5.264 | 203,500 |
| 2022-10-25 | 7.480 | 7.520 | 7.450 | 7.480 | 5.061 | 188,500 |
| 2022-10-24 | 7.550 | 7.580 | 7.490 | 7.490 | 5.068 | 136,600 |
| 2022-10-21 | 7.470 | 7.530 | 7.390 | 7.510 | 5.082 | 117,600 |
| 2022-10-20 | 7.550 | 7.590 | 7.440 | 7.480 | 5.061 | 108,100 |
| 2022-10-19 | 7.570 | 7.570 | 7.470 | 7.560 | 5.116 | 127,700 |
| 2022-10-18 | 7.700 | 7.700 | 7.560 | 7.580 | 5.129 | 78,900 |
| 2022-10-17 | 7.700 | 7.700 | 7.590 | 7.620 | 5.156 | 52,200 |
| 2022-10-14 | 7.480 | 7.630 | 7.410 | 7.580 | 5.129 | 154,900 |
| 2022-10-13 | 7.410 | 7.550 | 7.350 | 7.450 | 5.041 | 176,200 |
| 2022-10-12 | 7.390 | 7.450 | 7.360 | 7.450 | 5.041 | 71,500 |
| 2022-10-11 | 7.560 | 7.560 | 7.370 | 7.430 | 5.028 | 89,300 |
| 2022-10-07 | 7.600 | 7.620 | 7.500 | 7.510 | 5.082 | 67,700 |
| 2022-10-06 | 7.740 | 7.780 | 7.610 | 7.630 | 5.163 | 69,600 |
| 2022-10-05 | 7.800 | 7.820 | 7.690 | 7.760 | 5.251 | 84,100 |
| 2022-10-04 | 7.740 | 7.850 | 7.740 | 7.800 | 5.278 | 116,600 |
| 2022-10-03 | 7.650 | 7.770 | 7.590 | 7.670 | 5.190 | 89,500 |
| 2022-09-30 | 7.500 | 7.630 | 7.490 | 7.600 | 5.143 | 83,000 |
| 2022-09-29 | 7.620 | 7.620 | 7.460 | 7.480 | 5.061 | 105,200 |
| 2022-09-28 | 7.590 | 7.710 | 7.530 | 7.650 | 5.176 | 57,200 |
| 2022-09-27 | 7.870 | 7.870 | 7.560 | 7.610 | 5.110 | 123,200 |
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.