Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.620 | 6.620 | 6.310 | 6.480 | 5.871 | 790,400 |
| 2025-10-31 | 6.750 | 6.870 | 6.630 | 6.640 | 6.016 | 526,300 |
| 2025-10-30 | 7.140 | 7.190 | 6.625 | 6.790 | 6.100 | 1,131,000 |
| 2025-10-29 | 7.240 | 7.260 | 7.080 | 7.120 | 6.396 | 360,600 |
| 2025-10-28 | 7.290 | 7.320 | 7.220 | 7.240 | 6.504 | 129,900 |
| 2025-10-27 | 7.310 | 7.330 | 7.240 | 7.250 | 6.513 | 319,700 |
| 2025-10-24 | 7.220 | 7.310 | 7.220 | 7.290 | 6.549 | 158,100 |
| 2025-10-23 | 7.120 | 7.260 | 7.120 | 7.210 | 6.477 | 190,700 |
| 2025-10-22 | 7.140 | 7.160 | 7.100 | 7.130 | 6.405 | 144,800 |
| 2025-10-21 | 7.100 | 7.160 | 7.100 | 7.130 | 6.405 | 148,000 |
| 2025-10-20 | 7.130 | 7.170 | 7.100 | 7.120 | 6.396 | 202,700 |
| 2025-10-17 | 7.120 | 7.160 | 7.110 | 7.140 | 6.414 | 200,400 |
| 2025-10-16 | 7.330 | 7.360 | 7.160 | 7.160 | 6.432 | 157,900 |
| 2025-10-15 | 7.310 | 7.400 | 7.280 | 7.320 | 6.576 | 222,200 |
| 2025-10-14 | 7.130 | 7.280 | 7.130 | 7.230 | 6.495 | 207,100 |
| 2025-10-10 | 7.240 | 7.270 | 7.130 | 7.140 | 6.414 | 253,600 |
| 2025-10-09 | 7.340 | 7.360 | 7.240 | 7.260 | 6.522 | 334,500 |
| 2025-10-08 | 7.410 | 7.410 | 7.340 | 7.370 | 6.621 | 152,800 |
| 2025-10-07 | 7.460 | 7.470 | 7.385 | 7.400 | 6.648 | 281,400 |
| 2025-10-06 | 7.520 | 7.550 | 7.450 | 7.490 | 6.728 | 220,000 |
| 2025-10-03 | 7.470 | 7.520 | 7.460 | 7.500 | 6.737 | 84,200 |
| 2025-10-02 | 7.470 | 7.505 | 7.440 | 7.470 | 6.710 | 136,500 |
| 2025-10-01 | 7.490 | 7.510 | 7.450 | 7.470 | 6.710 | 202,400 |
| 2025-09-30 | 7.580 | 7.580 | 7.430 | 7.480 | 6.719 | 229,700 |
| 2025-09-29 | 7.590 | 7.610 | 7.540 | 7.560 | 6.791 | 131,400 |
| 2025-09-26 | 7.580 | 7.620 | 7.580 | 7.590 | 6.766 | 171,200 |
| 2025-09-25 | 7.630 | 7.630 | 7.560 | 7.600 | 6.775 | 249,600 |
| 2025-09-24 | 7.640 | 7.670 | 7.630 | 7.660 | 6.828 | 100,500 |
| 2025-09-23 | 7.650 | 7.690 | 7.610 | 7.630 | 6.802 | 195,500 |
| 2025-09-22 | 7.660 | 7.700 | 7.650 | 7.650 | 6.820 | 105,400 |
| 2025-09-19 | 7.680 | 7.720 | 7.630 | 7.720 | 6.882 | 150,300 |
| 2025-09-18 | 7.610 | 7.690 | 7.600 | 7.650 | 6.820 | 102,600 |
| 2025-09-17 | 7.650 | 7.670 | 7.590 | 7.590 | 6.766 | 160,600 |
| 2025-09-16 | 7.670 | 7.670 | 7.600 | 7.630 | 6.802 | 136,400 |
| 2025-09-15 | 7.630 | 7.715 | 7.630 | 7.650 | 6.820 | 231,700 |
| 2025-09-12 | 7.650 | 7.650 | 7.600 | 7.630 | 6.802 | 123,000 |
| 2025-09-11 | 7.570 | 7.650 | 7.550 | 7.630 | 6.802 | 195,900 |
| 2025-09-10 | 7.570 | 7.600 | 7.540 | 7.560 | 6.739 | 141,700 |
| 2025-09-09 | 7.650 | 7.660 | 7.440 | 7.570 | 6.748 | 494,600 |
| 2025-09-08 | 7.670 | 7.700 | 7.630 | 7.650 | 6.820 | 127,700 |
| 2025-09-05 | 7.690 | 7.730 | 7.620 | 7.670 | 6.837 | 133,200 |
| 2025-09-04 | 7.610 | 7.690 | 7.610 | 7.680 | 6.846 | 112,900 |
| 2025-09-03 | 7.650 | 7.670 | 7.590 | 7.640 | 6.811 | 205,400 |
| 2025-09-02 | 7.710 | 7.720 | 7.630 | 7.640 | 6.811 | 143,400 |
| 2025-08-29 | 7.720 | 7.750 | 7.670 | 7.740 | 6.900 | 119,100 |
| 2025-08-28 | 7.740 | 7.780 | 7.700 | 7.750 | 6.857 | 163,800 |
| 2025-08-27 | 7.700 | 7.750 | 7.680 | 7.750 | 6.857 | 189,700 |
| 2025-08-26 | 7.650 | 7.700 | 7.640 | 7.700 | 6.813 | 184,300 |
| 2025-08-25 | 7.700 | 7.730 | 7.650 | 7.650 | 6.769 | 118,100 |
| 2025-08-22 | 7.690 | 7.720 | 7.670 | 7.700 | 6.813 | 151,500 |
| 2025-08-21 | 7.660 | 7.690 | 7.635 | 7.670 | 6.786 | 110,400 |
| 2025-08-20 | 7.670 | 7.680 | 7.630 | 7.670 | 6.786 | 152,900 |
| 2025-08-19 | 7.660 | 7.700 | 7.660 | 7.660 | 6.777 | 154,500 |
| 2025-08-18 | 7.690 | 7.690 | 7.650 | 7.690 | 6.804 | 128,600 |
| 2025-08-15 | 7.700 | 7.720 | 7.660 | 7.670 | 6.786 | 164,100 |
| 2025-08-14 | 7.710 | 7.710 | 7.660 | 7.680 | 6.795 | 111,500 |
| 2025-08-13 | 7.690 | 7.710 | 7.660 | 7.670 | 6.786 | 90,900 |
| 2025-08-12 | 7.640 | 7.700 | 7.640 | 7.670 | 6.786 | 98,900 |
| 2025-08-11 | 7.690 | 7.700 | 7.630 | 7.640 | 6.760 | 110,700 |
| 2025-08-08 | 7.610 | 7.670 | 7.610 | 7.640 | 6.760 | 92,700 |
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.