Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	7.190	7.190	7.120	7.150	6.588	189,800
2026-01-28	7.170	7.185	7.130	7.160	6.598	143,100
2026-01-27	7.130	7.170	7.100	7.150	6.588	127,500
2026-01-26	7.120	7.150	7.070	7.120	6.561	148,300
2026-01-23	7.160	7.160	7.110	7.130	6.570	158,000
2026-01-22	7.110	7.170	7.110	7.150	6.588	127,000
2026-01-21	7.100	7.180	7.080	7.110	6.551	143,300
2026-01-20	7.150	7.160	7.070	7.100	6.542	253,500
2026-01-19	7.200	7.210	7.150	7.170	6.607	116,400
2026-01-16	7.140	7.220	7.120	7.180	6.616	225,200
2026-01-15	7.100	7.190	7.060	7.150	6.588	224,300
2026-01-14	7.090	7.110	7.040	7.070	6.515	151,700
2026-01-13	7.110	7.150	7.090	7.090	6.533	180,600
2026-01-12	7.050	7.080	7.020	7.080	6.524	165,200
2026-01-09	7.060	7.090	7.040	7.070	6.515	128,500
2026-01-08	6.990	7.060	6.950	7.030	6.478	103,800
2026-01-07	7.050	7.070	6.970	6.990	6.441	234,200
2026-01-06	7.010	7.110	7.000	7.070	6.515	195,700
2026-01-05	6.910	7.030	6.910	6.950	6.404	154,700
2026-01-02	6.880	6.930	6.860	6.910	6.367	92,000
2025-12-31	6.840	6.880	6.820	6.840	6.303	131,000
2025-12-30	6.900	6.940	6.870	6.920	6.323	144,400
2025-12-29	6.820	6.910	6.820	6.890	6.296	170,100
2025-12-24	6.900	6.900	6.840	6.900	6.305	36,500
2025-12-23	6.870	6.950	6.860	6.900	6.305	151,800
2025-12-22	6.890	6.910	6.850	6.880	6.286	97,000
2025-12-19	6.850	6.890	6.850	6.890	6.296	112,900
2025-12-18	6.900	6.920	6.850	6.870	6.277	143,200
2025-12-17	6.940	6.960	6.870	6.890	6.296	138,700
2025-12-16	6.850	6.930	6.850	6.930	6.332	273,200
2025-12-15	6.810	6.890	6.790	6.840	6.250	154,100
2025-12-12	6.790	6.850	6.790	6.810	6.222	147,800
2025-12-11	6.790	6.860	6.790	6.800	6.213	139,000
2025-12-10	6.740	6.820	6.730	6.820	6.232	139,000
2025-12-09	6.610	6.750	6.610	6.730	6.149	178,400
2025-12-08	6.640	6.670	6.610	6.620	6.049	162,800
2025-12-05	6.670	6.710	6.650	6.670	6.095	170,900
2025-12-04	6.690	6.755	6.670	6.670	6.095	129,200
2025-12-03	6.660	6.730	6.660	6.700	6.122	118,900
2025-12-02	6.740	6.740	6.620	6.690	6.113	355,600
2025-12-01	6.810	6.810	6.670	6.700	6.122	218,800
2025-11-28	6.880	6.880	6.815	6.820	6.232	83,600
2025-11-27	6.940	6.940	6.870	6.890	6.243	141,500
2025-11-26	6.900	6.930	6.855	6.910	6.261	275,300
2025-11-25	6.810	6.900	6.810	6.900	6.252	275,300
2025-11-24	6.680	6.780	6.675	6.760	6.125	179,300
2025-11-21	6.590	6.690	6.570	6.690	6.061	155,100
2025-11-20	6.640	6.700	6.580	6.610	5.989	190,400
2025-11-19	6.690	6.710	6.600	6.610	5.989	462,200
2025-11-18	6.610	6.700	6.610	6.700	6.071	127,400
2025-11-17	6.680	6.760	6.610	6.630	6.007	228,600
2025-11-14	6.680	6.750	6.620	6.720	6.089	205,400
2025-11-13	6.820	6.860	6.685	6.700	6.071	338,100
2025-11-12	6.730	6.840	6.730	6.810	6.170	265,800
2025-11-11	6.750	6.765	6.680	6.740	6.107	171,400
2025-11-10	6.670	6.810	6.670	6.710	6.080	372,900
2025-11-07	6.530	6.665	6.520	6.660	6.034	364,400
2025-11-06	6.590	6.680	6.490	6.520	5.907	201,000
2025-11-05	6.430	6.570	6.400	6.560	5.944	392,600
2025-11-04	6.440	6.490	6.370	6.370	5.772	293,000

← NewerPage 4 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.