Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.600 | 7.670 | 7.600 | 7.620 | 6.742 | 109,500 |
| 2025-08-06 | 7.700 | 7.710 | 7.560 | 7.570 | 6.698 | 210,500 |
| 2025-08-05 | 7.620 | 7.720 | 7.615 | 7.630 | 6.751 | 137,100 |
| 2025-08-01 | 7.710 | 7.710 | 7.595 | 7.630 | 6.751 | 265,700 |
| 2025-07-31 | 7.730 | 7.980 | 7.730 | 7.730 | 6.839 | 568,200 |
| 2025-07-30 | 7.830 | 7.870 | 7.710 | 7.720 | 6.779 | 282,600 |
| 2025-07-29 | 7.750 | 7.850 | 7.750 | 7.790 | 6.841 | 167,200 |
| 2025-07-28 | 7.780 | 7.810 | 7.730 | 7.750 | 6.805 | 158,000 |
| 2025-07-25 | 7.840 | 7.840 | 7.750 | 7.790 | 6.841 | 271,400 |
| 2025-07-24 | 7.800 | 7.830 | 7.780 | 7.810 | 6.858 | 200,800 |
| 2025-07-23 | 7.840 | 7.840 | 7.800 | 7.810 | 6.858 | 173,500 |
| 2025-07-22 | 7.820 | 7.840 | 7.780 | 7.820 | 6.867 | 251,500 |
| 2025-07-21 | 7.780 | 7.800 | 7.760 | 7.800 | 6.849 | 165,600 |
| 2025-07-18 | 7.850 | 7.850 | 7.760 | 7.780 | 6.832 | 148,500 |
| 2025-07-17 | 7.810 | 7.840 | 7.780 | 7.790 | 6.841 | 239,900 |
| 2025-07-16 | 7.790 | 7.810 | 7.750 | 7.800 | 6.849 | 179,200 |
| 2025-07-15 | 7.820 | 7.840 | 7.750 | 7.750 | 6.805 | 213,000 |
| 2025-07-14 | 7.690 | 7.820 | 7.660 | 7.810 | 6.858 | 225,400 |
| 2025-07-11 | 7.600 | 7.720 | 7.600 | 7.650 | 6.718 | 179,400 |
| 2025-07-10 | 7.600 | 7.730 | 7.590 | 7.640 | 6.709 | 172,900 |
| 2025-07-09 | 7.580 | 7.640 | 7.580 | 7.610 | 6.683 | 145,000 |
| 2025-07-08 | 7.640 | 7.640 | 7.580 | 7.590 | 6.665 | 91,900 |
| 2025-07-07 | 7.630 | 7.640 | 7.550 | 7.600 | 6.674 | 114,100 |
| 2025-07-04 | 7.640 | 7.640 | 7.600 | 7.640 | 6.709 | 50,000 |
| 2025-07-03 | 7.640 | 7.670 | 7.580 | 7.600 | 6.674 | 123,600 |
| 2025-07-02 | 7.600 | 7.650 | 7.570 | 7.640 | 6.709 | 128,900 |
| 2025-06-30 | 7.650 | 7.650 | 7.580 | 7.600 | 6.674 | 70,800 |
| 2025-06-27 | 7.680 | 7.730 | 7.620 | 7.650 | 6.667 | 219,700 |
| 2025-06-26 | 7.650 | 7.670 | 7.600 | 7.670 | 6.684 | 92,500 |
| 2025-06-25 | 7.710 | 7.710 | 7.595 | 7.630 | 6.649 | 132,700 |
| 2025-06-24 | 7.600 | 7.680 | 7.590 | 7.680 | 6.693 | 196,500 |
| 2025-06-23 | 7.550 | 7.600 | 7.510 | 7.560 | 6.588 | 115,600 |
| 2025-06-20 | 7.580 | 7.590 | 7.520 | 7.530 | 6.562 | 232,000 |
| 2025-06-19 | 7.510 | 7.550 | 7.500 | 7.510 | 6.545 | 200,700 |
| 2025-06-18 | 7.510 | 7.550 | 7.480 | 7.510 | 6.545 | 186,600 |
| 2025-06-17 | 7.510 | 7.530 | 7.480 | 7.510 | 6.545 | 102,500 |
| 2025-06-16 | 7.500 | 7.560 | 7.480 | 7.510 | 6.545 | 174,900 |
| 2025-06-13 | 7.520 | 7.530 | 7.410 | 7.450 | 6.492 | 181,600 |
| 2025-06-12 | 7.360 | 7.560 | 7.360 | 7.520 | 6.553 | 189,100 |
| 2025-06-11 | 7.480 | 7.500 | 7.410 | 7.420 | 6.466 | 104,200 |
| 2025-06-10 | 7.430 | 7.480 | 7.420 | 7.460 | 6.501 | 102,200 |
| 2025-06-09 | 7.400 | 7.460 | 7.395 | 7.430 | 6.475 | 105,200 |
| 2025-06-06 | 7.370 | 7.430 | 7.340 | 7.420 | 6.466 | 107,500 |
| 2025-06-05 | 7.280 | 7.400 | 7.280 | 7.340 | 6.397 | 180,800 |
| 2025-06-04 | 7.320 | 7.370 | 7.290 | 7.340 | 6.397 | 113,900 |
| 2025-06-03 | 7.260 | 7.350 | 7.260 | 7.340 | 6.397 | 87,400 |
| 2025-06-02 | 7.300 | 7.360 | 7.040 | 7.240 | 6.309 | 186,400 |
| 2025-05-30 | 7.400 | 7.420 | 7.330 | 7.350 | 6.405 | 104,300 |
| 2025-05-29 | 7.420 | 7.440 | 7.380 | 7.400 | 6.398 | 124,400 |
| 2025-05-28 | 7.370 | 7.410 | 7.350 | 7.410 | 6.407 | 51,300 |
| 2025-05-27 | 7.440 | 7.450 | 7.350 | 7.370 | 6.372 | 82,000 |
| 2025-05-26 | 7.310 | 7.440 | 7.310 | 7.390 | 6.390 | 109,300 |
| 2025-05-23 | 7.230 | 7.280 | 7.200 | 7.280 | 6.295 | 114,400 |
| 2025-05-22 | 7.230 | 7.235 | 7.140 | 7.220 | 6.243 | 96,700 |
| 2025-05-21 | 7.200 | 7.240 | 7.170 | 7.230 | 6.251 | 143,000 |
| 2025-05-20 | 7.250 | 7.290 | 7.225 | 7.250 | 6.269 | 122,500 |
| 2025-05-16 | 7.200 | 7.240 | 7.180 | 7.240 | 6.260 | 107,100 |
| 2025-05-15 | 7.120 | 7.200 | 7.120 | 7.190 | 6.217 | 141,100 |
| 2025-05-14 | 7.150 | 7.190 | 7.130 | 7.130 | 6.165 | 77,200 |
| 2025-05-13 | 7.190 | 7.190 | 7.130 | 7.190 | 6.217 | 95,500 |
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.