Timbercreek Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.210	7.220	7.130	7.180	6.208	135,700
2025-05-09	7.130	7.170	7.100	7.110	6.148	121,100
2025-05-08	7.110	7.160	7.060	7.110	6.148	141,500
2025-05-07	7.050	7.100	6.990	7.060	6.104	169,800
2025-05-06	6.880	7.120	6.880	7.020	6.070	180,200
2025-05-05	6.990	6.990	6.880	6.880	5.949	73,400
2025-05-02	6.990	7.040	6.920	7.000	6.052	86,600
2025-05-01	6.990	7.010	6.920	6.920	5.983	69,800
2025-04-30	6.990	6.990	6.840	6.920	5.983	123,100
2025-04-29	6.950	7.040	6.950	7.040	6.037	161,100
2025-04-28	6.980	6.990	6.900	6.980	5.985	80,700
2025-04-25	6.950	6.990	6.890	6.950	5.960	79,800
2025-04-24	6.940	6.980	6.930	6.980	5.985	78,700
2025-04-23	6.730	6.980	6.730	6.910	5.925	219,200
2025-04-22	6.630	6.725	6.630	6.670	5.720	117,100
2025-04-21	6.630	6.630	6.480	6.570	5.634	81,400
2025-04-17	6.580	6.670	6.580	6.630	5.685	152,800
2025-04-16	6.620	6.620	6.540	6.600	5.660	100,500
2025-04-15	6.480	6.660	6.480	6.600	5.660	132,900
2025-04-14	6.450	6.540	6.350	6.520	5.591	126,700
2025-04-11	6.370	6.420	6.300	6.390	5.480	141,800
2025-04-10	6.490	6.490	6.230	6.310	5.411	263,600
2025-04-09	6.080	6.560	6.080	6.480	5.557	417,300
2025-04-08	6.180	6.350	6.090	6.120	5.248	319,500
2025-04-07	6.040	6.250	5.910	6.050	5.188	408,200
2025-04-04	6.380	6.380	6.140	6.160	5.282	527,700
2025-04-03	6.470	6.490	6.310	6.400	5.488	428,700
2025-04-02	6.520	6.520	6.460	6.480	5.557	218,900
2025-04-01	6.530	6.595	6.520	6.540	5.608	185,400
2025-03-31	6.610	6.610	6.520	6.550	5.617	184,700
2025-03-28	6.670	6.680	6.600	6.610	5.618	204,500
2025-03-27	6.680	6.710	6.640	6.650	5.652	159,000
2025-03-26	6.650	6.695	6.610	6.680	5.678	159,600
2025-03-25	6.650	6.690	6.620	6.650	5.652	137,900
2025-03-24	6.640	6.690	6.640	6.660	5.661	134,800
2025-03-21	6.600	6.630	6.530	6.590	5.601	207,300
2025-03-20	6.580	6.650	6.580	6.630	5.635	87,700
2025-03-19	6.560	6.665	6.560	6.610	5.618	141,600
2025-03-18	6.570	6.590	6.520	6.560	5.576	148,400
2025-03-17	6.520	6.620	6.520	6.580	5.593	245,300
2025-03-14	6.440	6.560	6.440	6.510	5.533	243,400
2025-03-13	6.470	6.505	6.420	6.440	5.474	167,200
2025-03-12	6.450	6.480	6.420	6.450	5.482	167,700
2025-03-11	6.510	6.520	6.390	6.450	5.482	263,500
2025-03-10	6.580	6.620	6.490	6.520	5.542	259,100
2025-03-07	6.560	6.670	6.500	6.640	5.644	131,600
2025-03-06	6.600	6.620	6.510	6.550	5.567	247,200
2025-03-05	6.530	6.640	6.510	6.640	5.644	190,900
2025-03-04	6.550	6.620	6.460	6.540	5.559	435,300
2025-03-03	6.700	6.805	6.600	6.620	5.627	263,600
2025-02-28	6.740	6.740	6.660	6.700	5.695	2,410,900
2025-02-27	6.890	6.900	6.730	6.730	5.671	361,000
2025-02-26	6.820	7.000	6.790	6.890	5.806	395,100
2025-02-25	6.680	6.800	6.620	6.780	5.713	221,900
2025-02-24	6.670	6.750	6.655	6.700	5.646	137,000
2025-02-21	6.700	6.740	6.650	6.670	5.621	310,500
2025-02-20	6.700	6.715	6.630	6.700	5.646	214,800
2025-02-19	6.740	6.740	6.640	6.700	5.646	364,700
2025-02-18	6.820	6.820	6.720	6.730	5.671	322,800
2025-02-14	6.850	6.880	6.780	6.790	5.722	191,300

← NewerPage 7 of 21 · 1,255 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.