Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.190	6.275	6.190	6.260	6.074	253,300
2026-07-21	6.200	6.230	6.080	6.190	6.006	302,200
2026-07-20	6.370	6.390	6.155	6.200	6.016	319,600
2026-07-17	6.450	6.450	6.350	6.390	6.200	142,500
2026-07-16	6.380	6.480	6.380	6.460	6.268	192,300
2026-07-15	6.360	6.460	6.360	6.410	6.220	294,600
2026-07-14	6.480	6.500	6.335	6.360	6.171	378,200
2026-07-13	6.560	6.585	6.485	6.500	6.307	142,000
2026-07-10	6.520	6.580	6.520	6.550	6.356	225,600
2026-07-09	6.500	6.530	6.470	6.530	6.336	109,200
2026-07-08	6.490	6.495	6.460	6.470	6.278	119,400
2026-07-07	6.530	6.560	6.480	6.500	6.307	183,200
2026-07-06	6.500	6.550	6.500	6.530	6.336	188,300
2026-07-03	6.500	6.560	6.500	6.530	6.336	117,400
2026-07-02	6.560	6.610	6.460	6.500	6.307	235,500
2026-06-30	6.560	6.590	6.525	6.540	6.346	145,900
2026-06-29	6.580	6.650	6.550	6.620	6.367	177,500
2026-06-26	6.570	6.630	6.570	6.600	6.348	97,200
2026-06-25	6.570	6.660	6.570	6.610	6.358	147,200
2026-06-24	6.580	6.610	6.550	6.610	6.358	144,600
2026-06-23	6.580	6.610	6.530	6.580	6.329	90,500
2026-06-22	6.590	6.600	6.510	6.530	6.281	263,700
2026-06-19	6.610	6.635	6.600	6.630	6.377	55,800
2026-06-18	6.550	6.630	6.520	6.620	6.367	111,800
2026-06-17	6.610	6.630	6.530	6.540	6.290	183,500
2026-06-16	6.560	6.640	6.560	6.610	6.358	102,900
2026-06-15	6.600	6.680	6.560	6.570	6.319	248,300
2026-06-12	6.590	6.590	6.530	6.590	6.338	222,100
2026-06-11	6.520	6.550	6.480	6.510	6.261	163,900
2026-06-10	6.560	6.740	6.510	6.520	6.271	248,900
2026-06-09	6.490	6.600	6.490	6.560	6.310	197,200
2026-06-08	6.500	6.540	6.460	6.510	6.261	178,400
2026-06-05	6.540	6.550	6.500	6.500	6.252	195,700
2026-06-04	6.500	6.560	6.500	6.530	6.281	129,400
2026-06-03	6.560	6.560	6.500	6.520	6.271	164,200
2026-06-02	6.530	6.580	6.520	6.550	6.300	162,500
2026-06-01	6.580	6.620	6.510	6.530	6.281	303,200
2026-05-29	6.650	6.650	6.570	6.630	6.377	130,000
2026-05-28	6.640	6.680	6.600	6.660	6.350	163,000
2026-05-27	6.610	6.670	6.600	6.610	6.302	155,400
2026-05-26	6.650	6.650	6.590	6.620	6.312	136,300
2026-05-25	6.550	6.650	6.550	6.650	6.340	149,600
2026-05-22	6.560	6.590	6.520	6.550	6.245	130,200
2026-05-21	6.480	6.570	6.480	6.540	6.236	126,200
2026-05-20	6.380	6.535	6.380	6.480	6.178	251,800
2026-05-19	6.440	6.470	6.380	6.390	6.093	297,500
2026-05-15	6.450	6.470	6.400	6.410	6.112	229,900
2026-05-14	6.440	6.500	6.430	6.460	6.159	149,000
2026-05-13	6.460	6.470	6.410	6.410	6.112	202,200
2026-05-12	6.530	6.550	6.470	6.480	6.178	351,700
2026-05-11	6.620	6.660	6.530	6.530	6.226	278,900
2026-05-08	6.670	6.670	6.610	6.630	6.321	285,000
2026-05-07	6.650	6.700	6.640	6.660	6.350	171,800
2026-05-06	6.660	6.740	6.570	6.660	6.350	481,400
2026-05-05	6.650	6.690	6.620	6.650	6.340	227,200
2026-05-04	6.750	6.760	6.610	6.610	6.302	362,200
2026-05-01	6.790	6.830	6.770	6.790	6.474	130,600
2026-04-30	6.800	6.830	6.770	6.770	6.455	290,600
2026-04-29	6.800	6.900	6.800	6.810	6.438	364,100
2026-04-28	6.850	6.870	6.830	6.830	6.457	151,700

← NewerPage 2 of 5 · 251 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.