Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.850 | 6.880 | 6.780 | 6.790 | 5.722 | 191,300 |
| 2025-02-13 | 6.780 | 6.830 | 6.735 | 6.800 | 5.730 | 181,000 |
| 2025-02-12 | 6.800 | 6.800 | 6.720 | 6.750 | 5.688 | 497,700 |
| 2025-02-11 | 6.850 | 6.850 | 6.740 | 6.810 | 5.739 | 169,700 |
| 2025-02-10 | 6.890 | 6.960 | 6.860 | 6.860 | 5.781 | 283,100 |
| 2025-02-07 | 6.960 | 6.980 | 6.880 | 6.900 | 5.814 | 158,200 |
| 2025-02-06 | 6.900 | 6.940 | 6.880 | 6.890 | 5.806 | 101,700 |
| 2025-02-05 | 6.800 | 6.900 | 6.790 | 6.890 | 5.806 | 87,100 |
| 2025-02-04 | 6.750 | 6.840 | 6.690 | 6.790 | 5.722 | 147,700 |
| 2025-02-03 | 6.620 | 6.750 | 6.540 | 6.710 | 5.654 | 315,700 |
| 2025-01-31 | 7.040 | 7.040 | 6.880 | 6.920 | 5.831 | 264,600 |
| 2025-01-30 | 7.100 | 7.100 | 7.060 | 7.060 | 5.900 | 296,700 |
| 2025-01-29 | 7.120 | 7.210 | 7.030 | 7.080 | 5.917 | 277,200 |
| 2025-01-28 | 7.070 | 7.140 | 7.070 | 7.140 | 5.967 | 161,400 |
| 2025-01-27 | 7.060 | 7.125 | 7.060 | 7.110 | 5.942 | 164,100 |
| 2025-01-24 | 7.040 | 7.110 | 7.030 | 7.110 | 5.942 | 114,400 |
| 2025-01-23 | 7.070 | 7.070 | 7.020 | 7.050 | 5.892 | 169,800 |
| 2025-01-22 | 7.080 | 7.100 | 7.030 | 7.100 | 5.934 | 127,700 |
| 2025-01-21 | 7.050 | 7.090 | 7.010 | 7.040 | 5.884 | 116,100 |
| 2025-01-20 | 7.030 | 7.065 | 6.880 | 7.050 | 5.892 | 164,000 |
| 2025-01-17 | 7.100 | 7.130 | 7.030 | 7.050 | 5.892 | 136,800 |
| 2025-01-16 | 7.030 | 7.090 | 7.000 | 7.080 | 5.917 | 189,100 |
| 2025-01-15 | 6.850 | 7.060 | 6.850 | 6.990 | 5.842 | 262,100 |
| 2025-01-14 | 6.860 | 6.870 | 6.760 | 6.820 | 5.700 | 177,400 |
| 2025-01-13 | 6.920 | 6.920 | 6.830 | 6.830 | 5.708 | 199,100 |
| 2025-01-10 | 7.070 | 7.070 | 6.900 | 6.940 | 5.800 | 303,600 |
| 2025-01-09 | 7.090 | 7.110 | 7.060 | 7.060 | 5.900 | 83,300 |
| 2025-01-08 | 7.170 | 7.180 | 7.040 | 7.130 | 5.959 | 172,800 |
| 2025-01-07 | 7.320 | 7.320 | 7.140 | 7.150 | 5.976 | 199,600 |
| 2025-01-06 | 7.260 | 7.305 | 7.210 | 7.290 | 6.093 | 207,600 |
| 2025-01-03 | 7.150 | 7.270 | 7.130 | 7.230 | 6.042 | 118,400 |
| 2025-01-02 | 7.120 | 7.170 | 7.110 | 7.140 | 5.967 | 146,400 |
| 2024-12-31 | 7.030 | 7.110 | 7.030 | 7.070 | 5.909 | 107,700 |
| 2024-12-30 | 7.030 | 7.100 | 6.960 | 7.070 | 5.860 | 192,300 |
| 2024-12-27 | 7.110 | 7.150 | 7.050 | 7.110 | 5.893 | 263,200 |
| 2024-12-24 | 7.080 | 7.090 | 7.020 | 7.080 | 5.869 | 109,700 |
| 2024-12-23 | 7.000 | 7.050 | 6.940 | 7.040 | 5.835 | 297,200 |
| 2024-12-20 | 6.900 | 7.065 | 6.830 | 7.030 | 5.827 | 331,800 |
| 2024-12-19 | 7.030 | 7.050 | 6.920 | 6.930 | 5.744 | 248,900 |
| 2024-12-18 | 7.210 | 7.250 | 6.980 | 6.980 | 5.786 | 349,200 |
| 2024-12-17 | 7.190 | 7.250 | 7.150 | 7.210 | 5.976 | 198,500 |
| 2024-12-16 | 7.250 | 7.280 | 7.200 | 7.200 | 5.968 | 226,800 |
| 2024-12-13 | 7.280 | 7.300 | 7.220 | 7.260 | 6.018 | 181,200 |
| 2024-12-12 | 7.310 | 7.360 | 7.250 | 7.300 | 6.051 | 155,000 |
| 2024-12-11 | 7.350 | 7.380 | 7.270 | 7.300 | 6.051 | 204,200 |
| 2024-12-10 | 7.440 | 7.450 | 7.340 | 7.370 | 6.109 | 117,800 |
| 2024-12-09 | 7.370 | 7.480 | 7.355 | 7.440 | 6.167 | 142,900 |
| 2024-12-06 | 7.460 | 7.490 | 7.330 | 7.370 | 6.109 | 188,400 |
| 2024-12-05 | 7.440 | 7.500 | 7.430 | 7.440 | 6.167 | 118,300 |
| 2024-12-04 | 7.550 | 7.560 | 7.410 | 7.460 | 6.184 | 192,200 |
| 2024-12-03 | 7.490 | 7.560 | 7.420 | 7.560 | 6.266 | 360,100 |
| 2024-12-02 | 7.650 | 7.660 | 7.500 | 7.540 | 6.250 | 245,300 |
| 2024-11-29 | 7.700 | 7.720 | 7.650 | 7.650 | 6.341 | 78,100 |
| 2024-11-28 | 7.700 | 7.750 | 7.700 | 7.740 | 6.367 | 105,100 |
| 2024-11-27 | 7.730 | 7.750 | 7.680 | 7.730 | 6.359 | 104,500 |
| 2024-11-26 | 7.710 | 7.740 | 7.660 | 7.710 | 6.343 | 133,600 |
| 2024-11-25 | 7.800 | 7.830 | 7.740 | 7.740 | 6.367 | 115,400 |
| 2024-11-22 | 7.700 | 7.780 | 7.700 | 7.760 | 6.384 | 75,300 |
| 2024-11-21 | 7.670 | 7.760 | 7.670 | 7.680 | 6.318 | 144,600 |
| 2024-11-20 | 7.670 | 7.700 | 7.620 | 7.670 | 6.310 | 144,800 |
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.