Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	8.120	8.160	7.910	7.930	5.251	117,900
2022-06-28	8.340	8.370	8.060	8.180	5.378	131,000
2022-06-27	8.190	8.300	8.170	8.250	5.424	122,400
2022-06-24	8.040	8.210	8.010	8.110	5.332	203,900
2022-06-23	8.220	8.270	8.030	8.040	5.286	151,000
2022-06-22	8.220	8.290	8.170	8.210	5.398	75,600
2022-06-21	8.230	8.260	8.180	8.240	5.417	69,100
2022-06-20	8.030	8.210	8.030	8.150	5.358	45,600
2022-06-17	7.950	8.090	7.950	8.040	5.286	90,400
2022-06-16	8.080	8.080	7.880	8.020	5.273	244,400
2022-06-15	8.110	8.240	8.030	8.160	5.365	210,000
2022-06-14	8.260	8.260	7.995	8.070	5.306	89,000
2022-06-13	8.500	8.500	8.220	8.260	5.431	179,600
2022-06-10	8.590	8.590	8.480	8.550	5.621	101,000
2022-06-09	8.660	8.680	8.580	8.600	5.654	102,000
2022-06-08	8.800	8.800	8.660	8.700	5.720	111,300
2022-06-07	8.750	8.840	8.720	8.800	5.786	105,100
2022-06-06	8.860	8.900	8.740	8.740	5.746	143,100
2022-06-03	9.000	9.000	8.840	8.850	5.818	95,500
2022-06-02	8.920	9.025	8.900	9.000	5.917	77,600
2022-06-01	9.040	9.040	8.860	8.920	5.864	72,600
2022-05-31	8.990	9.070	8.880	9.030	5.937	182,500
2022-05-30	8.890	9.010	8.880	9.010	5.924	61,700
2022-05-27	8.940	9.000	8.880	8.910	5.820	91,300
2022-05-26	8.960	9.010	8.920	8.980	5.865	94,400
2022-05-25	8.950	8.990	8.890	8.910	5.820	96,200
2022-05-24	8.760	8.980	8.750	8.970	5.859	123,200
2022-05-20	8.850	8.860	8.670	8.760	5.722	61,100
2022-05-19	8.760	8.830	8.690	8.800	5.748	71,500
2022-05-18	8.850	8.880	8.700	8.760	5.722	75,700
2022-05-17	8.720	8.870	8.710	8.860	5.787	103,400
2022-05-16	8.700	8.720	8.560	8.670	5.663	354,100
2022-05-13	8.500	8.800	8.490	8.680	5.670	222,400
2022-05-12	8.640	8.700	8.480	8.520	5.565	153,300
2022-05-11	8.710	8.860	8.570	8.590	5.611	175,000
2022-05-10	8.870	8.920	8.640	8.700	5.683	153,900
2022-05-09	8.900	8.900	8.780	8.790	5.741	140,000
2022-05-06	8.950	9.010	8.930	8.930	5.833	123,200
2022-05-05	9.220	9.220	8.930	8.970	5.859	123,900
2022-05-04	9.060	9.240	8.960	9.240	6.035	197,800
2022-05-03	8.980	9.100	8.900	9.020	5.892	135,600
2022-05-02	9.100	9.130	8.830	8.890	5.807	214,500
2022-04-29	9.270	9.270	9.095	9.110	5.950	83,300
2022-04-28	9.180	9.270	9.100	9.260	6.048	103,600
2022-04-27	9.200	9.200	9.090	9.150	5.939	156,200
2022-04-26	9.310	9.410	9.180	9.200	5.971	194,000
2022-04-25	9.430	9.460	9.300	9.430	6.120	134,400
2022-04-22	9.540	9.560	9.390	9.420	6.114	83,900
2022-04-21	9.580	9.650	9.560	9.580	6.218	121,200
2022-04-20	9.630	9.650	9.560	9.580	6.218	101,000
2022-04-19	9.480	9.610	9.470	9.590	6.224	108,100
2022-04-18	9.450	9.500	9.380	9.460	6.140	180,500
2022-04-14	9.410	9.430	9.360	9.400	6.101	108,800
2022-04-13	9.390	9.420	9.350	9.410	6.107	112,600
2022-04-12	9.460	9.475	9.370	9.390	6.094	77,900
2022-04-11	9.450	9.500	9.400	9.420	6.114	102,100
2022-04-08	9.450	9.500	9.390	9.470	6.146	126,500
2022-04-07	9.400	9.420	9.330	9.390	6.094	81,700
2022-04-06	9.380	9.420	9.340	9.420	6.114	157,600
2022-04-05	9.460	9.470	9.380	9.380	6.088	120,100

← NewerPage 19 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.