Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 9.610 | 9.610 | 9.530 | 9.590 | 6.112 | 53,500 |
| 2022-01-07 | 9.600 | 9.650 | 9.560 | 9.620 | 6.131 | 52,800 |
| 2022-01-06 | 9.510 | 9.610 | 9.480 | 9.560 | 6.093 | 106,500 |
| 2022-01-05 | 9.590 | 9.620 | 9.500 | 9.510 | 6.061 | 89,100 |
| 2022-01-04 | 9.630 | 9.630 | 9.560 | 9.580 | 6.106 | 110,800 |
| 2021-12-31 | 9.610 | 9.620 | 9.560 | 9.610 | 6.125 | 35,400 |
| 2021-12-30 | 9.660 | 9.685 | 9.610 | 9.610 | 6.125 | 86,000 |
| 2021-12-29 | 9.610 | 9.700 | 9.580 | 9.690 | 6.139 | 97,100 |
| 2021-12-24 | 9.610 | 9.660 | 9.580 | 9.610 | 6.088 | 37,400 |
| 2021-12-23 | 9.580 | 9.730 | 9.580 | 9.590 | 6.076 | 146,900 |
| 2021-12-22 | 9.660 | 9.660 | 9.565 | 9.640 | 6.107 | 127,900 |
| 2021-12-21 | 9.560 | 9.680 | 9.540 | 9.650 | 6.114 | 126,500 |
| 2021-12-20 | 9.500 | 9.550 | 9.450 | 9.550 | 6.050 | 87,100 |
| 2021-12-17 | 9.570 | 9.620 | 9.510 | 9.620 | 6.095 | 85,100 |
| 2021-12-16 | 9.560 | 9.620 | 9.520 | 9.590 | 6.076 | 96,300 |
| 2021-12-15 | 9.470 | 9.530 | 9.410 | 9.520 | 6.031 | 82,200 |
| 2021-12-14 | 9.450 | 9.490 | 9.400 | 9.480 | 6.006 | 110,900 |
| 2021-12-13 | 9.580 | 9.640 | 9.410 | 9.490 | 6.012 | 140,400 |
| 2021-12-10 | 9.570 | 9.630 | 9.520 | 9.580 | 6.069 | 118,900 |
| 2021-12-09 | 9.340 | 9.590 | 9.300 | 9.520 | 6.031 | 191,500 |
| 2021-12-08 | 9.300 | 9.300 | 9.200 | 9.260 | 5.867 | 126,000 |
| 2021-12-07 | 9.280 | 9.310 | 9.230 | 9.260 | 5.867 | 96,300 |
| 2021-12-06 | 9.150 | 9.260 | 9.150 | 9.220 | 5.841 | 99,600 |
| 2021-12-03 | 9.280 | 9.280 | 9.030 | 9.110 | 5.771 | 153,800 |
| 2021-12-02 | 9.270 | 9.290 | 9.070 | 9.230 | 5.848 | 121,800 |
| 2021-12-01 | 9.220 | 9.260 | 9.040 | 9.040 | 5.727 | 166,400 |
| 2021-11-30 | 9.300 | 9.310 | 9.030 | 9.070 | 5.746 | 215,200 |
| 2021-11-29 | 9.490 | 9.490 | 9.330 | 9.350 | 5.924 | 101,500 |
| 2021-11-26 | 9.490 | 9.520 | 9.400 | 9.510 | 5.988 | 117,400 |
| 2021-11-25 | 9.500 | 9.550 | 9.490 | 9.550 | 6.013 | 43,900 |
| 2021-11-24 | 9.480 | 9.520 | 9.460 | 9.520 | 5.994 | 56,200 |
| 2021-11-23 | 9.560 | 9.600 | 9.460 | 9.480 | 5.969 | 93,800 |
| 2021-11-22 | 9.560 | 9.590 | 9.520 | 9.550 | 6.013 | 96,600 |
| 2021-11-19 | 9.460 | 9.520 | 9.400 | 9.520 | 5.994 | 148,500 |
| 2021-11-18 | 9.520 | 9.525 | 9.440 | 9.490 | 5.976 | 106,900 |
| 2021-11-17 | 9.360 | 9.540 | 9.330 | 9.510 | 5.988 | 172,000 |
| 2021-11-16 | 9.450 | 9.450 | 9.350 | 9.380 | 5.906 | 167,000 |
| 2021-11-15 | 9.600 | 9.610 | 9.450 | 9.480 | 5.969 | 138,000 |
| 2021-11-12 | 9.680 | 9.680 | 9.570 | 9.640 | 6.070 | 121,300 |
| 2021-11-11 | 9.820 | 9.820 | 9.640 | 9.640 | 6.070 | 183,000 |
| 2021-11-10 | 9.770 | 9.850 | 9.770 | 9.830 | 6.190 | 75,800 |
| 2021-11-09 | 9.790 | 9.860 | 9.730 | 9.820 | 6.183 | 99,100 |
| 2021-11-08 | 9.820 | 9.830 | 9.760 | 9.790 | 6.164 | 55,400 |
| 2021-11-05 | 9.820 | 9.870 | 9.800 | 9.820 | 6.183 | 95,400 |
| 2021-11-04 | 9.810 | 9.840 | 9.750 | 9.810 | 6.177 | 86,800 |
| 2021-11-03 | 9.820 | 9.860 | 9.800 | 9.810 | 6.177 | 61,100 |
| 2021-11-02 | 9.830 | 9.850 | 9.800 | 9.830 | 6.190 | 39,900 |
| 2021-11-01 | 9.760 | 9.860 | 9.720 | 9.800 | 6.171 | 121,800 |
| 2021-10-29 | 9.770 | 9.860 | 9.710 | 9.730 | 6.127 | 144,100 |
| 2021-10-28 | 9.740 | 9.810 | 9.700 | 9.790 | 6.164 | 106,900 |
| 2021-10-27 | 9.880 | 9.880 | 9.730 | 9.770 | 6.115 | 136,100 |
| 2021-10-26 | 9.850 | 9.930 | 9.830 | 9.870 | 6.178 | 81,200 |
| 2021-10-25 | 9.820 | 9.860 | 9.780 | 9.860 | 6.172 | 106,600 |
| 2021-10-22 | 9.840 | 9.890 | 9.810 | 9.820 | 6.147 | 46,400 |
| 2021-10-21 | 9.810 | 9.860 | 9.790 | 9.830 | 6.153 | 49,800 |
| 2021-10-20 | 9.840 | 9.870 | 9.800 | 9.810 | 6.140 | 78,500 |
| 2021-10-19 | 9.790 | 9.830 | 9.750 | 9.800 | 6.134 | 83,900 |
| 2021-10-18 | 9.810 | 9.820 | 9.780 | 9.780 | 6.122 | 61,100 |
| 2021-10-15 | 9.780 | 9.850 | 9.730 | 9.810 | 6.140 | 94,000 |
| 2021-10-14 | 9.700 | 9.740 | 9.700 | 9.730 | 6.090 | 54,700 |
← NewerPage 21 of 21 · 1,260 trading days
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.