Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.440	9.470	9.370	9.450	6.133	125,300
2022-04-01	9.560	9.560	9.400	9.430	6.120	104,500
2022-03-31	9.570	9.620	9.450	9.490	6.159	505,800
2022-03-30	9.650	9.680	9.570	9.600	6.231	64,000
2022-03-29	9.620	9.690	9.600	9.690	6.251	119,300
2022-03-28	9.610	9.620	9.550	9.620	6.206	64,400
2022-03-25	9.610	9.630	9.570	9.570	6.174	79,600
2022-03-24	9.620	9.620	9.530	9.570	6.174	60,900
2022-03-23	9.660	9.660	9.540	9.580	6.180	119,700
2022-03-22	9.640	9.700	9.630	9.670	6.239	71,800
2022-03-21	9.660	9.680	9.580	9.620	6.206	147,600
2022-03-18	9.650	9.670	9.600	9.660	6.232	276,200
2022-03-17	9.630	9.670	9.590	9.630	6.213	94,200
2022-03-16	9.590	9.640	9.540	9.610	6.200	157,700
2022-03-15	9.470	9.550	9.440	9.540	6.155	182,500
2022-03-14	9.580	9.630	9.460	9.490	6.122	103,700
2022-03-11	9.530	9.590	9.490	9.550	6.161	77,200
2022-03-10	9.480	9.520	9.410	9.520	6.142	78,900
2022-03-09	9.490	9.560	9.390	9.500	6.129	125,800
2022-03-08	9.420	9.440	9.310	9.360	6.039	112,600
2022-03-07	9.510	9.510	9.380	9.440	6.090	185,100
2022-03-04	9.430	9.530	9.420	9.510	6.135	97,300
2022-03-03	9.500	9.520	9.390	9.470	6.110	102,300
2022-03-02	9.450	9.510	9.365	9.440	6.090	140,500
2022-03-01	9.490	9.490	9.340	9.430	6.084	156,800
2022-02-28	9.650	9.650	9.470	9.470	6.110	247,100
2022-02-25	9.590	9.690	9.560	9.650	6.226	102,400
2022-02-24	9.550	9.670	9.490	9.630	6.175	195,700
2022-02-23	9.740	9.750	9.680	9.700	6.220	113,300
2022-02-22	9.680	9.700	9.605	9.690	6.214	140,600
2022-02-18	9.700	9.730	9.660	9.720	6.233	77,400
2022-02-17	9.700	9.750	9.660	9.680	6.207	92,900
2022-02-16	9.750	9.770	9.720	9.720	6.233	125,700
2022-02-15	9.610	9.740	9.610	9.740	6.246	113,000
2022-02-14	9.670	9.670	9.600	9.640	6.182	79,400
2022-02-11	9.700	9.750	9.650	9.670	6.201	88,000
2022-02-10	9.750	9.780	9.690	9.740	6.246	89,300
2022-02-09	9.750	9.790	9.740	9.760	6.259	116,400
2022-02-08	9.700	9.750	9.650	9.720	6.233	116,400
2022-02-07	9.650	9.720	9.600	9.660	6.195	87,900
2022-02-04	9.510	9.680	9.500	9.650	6.188	149,100
2022-02-03	9.520	9.550	9.470	9.480	6.079	121,000
2022-02-02	9.590	9.630	9.530	9.530	6.111	89,200
2022-02-01	9.560	9.580	9.540	9.580	6.143	66,500
2022-01-31	9.540	9.600	9.500	9.530	6.111	141,000
2022-01-28	9.450	9.550	9.420	9.550	6.124	200,600
2022-01-27	9.560	9.610	9.460	9.510	6.061	140,200
2022-01-26	9.600	9.710	9.520	9.520	6.068	128,500
2022-01-25	9.540	9.640	9.390	9.560	6.093	690,500
2022-01-24	9.460	9.580	9.300	9.550	6.087	192,300
2022-01-21	9.570	9.590	9.460	9.530	6.074	124,300
2022-01-20	9.700	9.700	9.590	9.590	6.112	146,600
2022-01-19	9.710	9.750	9.650	9.660	6.157	97,200
2022-01-18	9.730	9.770	9.660	9.680	6.170	56,400
2022-01-17	9.690	9.780	9.690	9.750	6.214	41,700
2022-01-14	9.690	9.730	9.670	9.710	6.189	68,200
2022-01-13	9.700	9.760	9.700	9.760	6.221	123,200
2022-01-12	9.680	9.720	9.620	9.650	6.150	65,800
2022-01-11	9.630	9.720	9.600	9.680	6.170	105,700
2022-01-10	9.610	9.610	9.530	9.590	6.112	53,500

← NewerPage 20 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.