Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.850	6.860	6.810	6.840	6.466	152,000
2026-04-24	6.850	6.850	6.770	6.850	6.475	86,100
2026-04-23	6.870	6.870	6.785	6.800	6.428	165,900
2026-04-22	6.860	6.880	6.820	6.850	6.475	194,500
2026-04-21	6.820	6.875	6.800	6.810	6.438	168,400
2026-04-20	6.880	6.900	6.815	6.840	6.466	166,600
2026-04-17	6.920	6.980	6.830	6.880	6.504	593,700
2026-04-16	6.940	7.010	6.880	6.920	6.542	175,600
2026-04-15	6.880	6.900	6.840	6.900	6.523	193,000
2026-04-14	6.860	6.890	6.840	6.880	6.504	190,900
2026-04-13	6.720	6.840	6.720	6.810	6.438	260,300
2026-04-10	6.750	6.810	6.750	6.780	6.409	100,700
2026-04-09	6.780	6.790	6.710	6.770	6.400	99,400
2026-04-08	6.810	6.810	6.720	6.770	6.400	213,000
2026-04-07	6.710	6.710	6.630	6.690	6.324	130,300
2026-04-06	6.690	6.730	6.650	6.670	6.305	363,500
2026-04-02	6.660	6.720	6.610	6.690	6.324	134,300
2026-04-01	6.780	6.780	6.650	6.700	6.334	138,700
2026-03-31	6.680	6.740	6.640	6.740	6.371	137,000
2026-03-30	6.730	6.750	6.620	6.650	6.232	214,700
2026-03-27	6.730	6.740	6.660	6.670	6.250	149,200
2026-03-26	6.840	6.850	6.720	6.750	6.325	158,000
2026-03-25	6.790	6.845	6.780	6.840	6.410	244,300
2026-03-24	6.610	6.750	6.610	6.740	6.316	245,400
2026-03-23	6.650	6.730	6.620	6.680	6.260	170,700
2026-03-20	6.720	6.720	6.605	6.650	6.232	184,600
2026-03-19	6.710	6.730	6.640	6.680	6.260	207,400
2026-03-18	6.750	6.780	6.720	6.760	6.335	96,100
2026-03-17	6.720	6.760	6.705	6.730	6.307	177,600
2026-03-16	6.650	6.690	6.620	6.660	6.241	213,000
2026-03-13	6.610	6.710	6.610	6.620	6.203	130,900
2026-03-12	6.610	6.630	6.560	6.610	6.194	233,000
2026-03-11	6.640	6.660	6.540	6.610	6.194	130,400
2026-03-10	6.680	6.700	6.600	6.630	6.213	167,200
2026-03-09	6.650	6.690	6.550	6.680	6.260	439,700
2026-03-06	6.760	6.780	6.690	6.710	6.288	185,800
2026-03-05	6.810	6.810	6.720	6.780	6.353	248,100
2026-03-04	6.700	6.900	6.700	6.820	6.391	620,100
2026-03-03	6.650	6.730	6.580	6.710	6.288	409,300
2026-03-02	6.720	6.730	6.650	6.690	6.269	339,700
2026-02-27	6.650	6.780	6.620	6.760	6.335	678,400
2026-02-26	7.190	7.190	6.580	6.710	6.233	1,592,000
2026-02-25	7.300	7.310	7.240	7.260	6.744	164,800
2026-02-24	7.300	7.340	7.275	7.310	6.791	153,500
2026-02-23	7.320	7.350	7.230	7.270	6.754	295,400
2026-02-20	7.310	7.360	7.290	7.330	6.809	196,100
2026-02-19	7.330	7.330	7.250	7.320	6.800	181,200
2026-02-18	7.200	7.320	7.200	7.310	6.791	331,400
2026-02-17	7.180	7.240	7.170	7.200	6.689	216,500
2026-02-13	7.100	7.190	7.080	7.180	6.670	197,000
2026-02-12	7.120	7.130	7.030	7.060	6.559	186,100
2026-02-11	7.120	7.130	7.070	7.080	6.577	175,300
2026-02-10	7.110	7.190	7.040	7.130	6.624	248,000
2026-02-09	7.130	7.170	7.090	7.130	6.624	133,600
2026-02-06	7.100	7.160	7.070	7.150	6.642	163,500
2026-02-05	7.120	7.130	7.040	7.080	6.577	142,500
2026-02-04	7.090	7.160	7.050	7.130	6.624	240,300
2026-02-03	7.060	7.100	7.000	7.040	6.540	126,100
2026-02-02	6.950	7.060	6.930	7.060	6.559	256,900
2026-01-30	7.150	7.170	6.960	6.990	6.494	528,700

← NewerPage 3 of 21 · 1,258 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.