Timbercreek Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7.720 | 7.740 | 7.660 | 7.700 | 6.335 | 141,500 |
| 2024-11-18 | 7.780 | 7.840 | 7.730 | 7.750 | 6.376 | 133,900 |
| 2024-11-15 | 7.680 | 7.800 | 7.680 | 7.780 | 6.400 | 74,300 |
| 2024-11-14 | 7.670 | 7.750 | 7.650 | 7.720 | 6.351 | 135,000 |
| 2024-11-13 | 7.690 | 7.690 | 7.610 | 7.650 | 6.293 | 82,100 |
| 2024-11-12 | 7.640 | 7.680 | 7.600 | 7.660 | 6.302 | 153,500 |
| 2024-11-11 | 7.700 | 7.760 | 7.650 | 7.680 | 6.318 | 131,100 |
| 2024-11-08 | 7.710 | 7.710 | 7.630 | 7.680 | 6.318 | 175,800 |
| 2024-11-07 | 7.670 | 7.740 | 7.630 | 7.710 | 6.343 | 103,800 |
| 2024-11-06 | 7.510 | 7.710 | 7.440 | 7.630 | 6.277 | 432,500 |
| 2024-11-05 | 7.380 | 7.510 | 7.380 | 7.470 | 6.145 | 120,900 |
| 2024-11-04 | 7.570 | 7.600 | 7.395 | 7.430 | 6.112 | 200,900 |
| 2024-11-01 | 7.620 | 7.790 | 7.530 | 7.530 | 6.195 | 231,000 |
| 2024-10-31 | 8.140 | 8.170 | 7.550 | 7.580 | 6.236 | 644,500 |
| 2024-10-30 | 8.100 | 8.250 | 8.100 | 8.250 | 6.739 | 143,200 |
| 2024-10-29 | 8.170 | 8.170 | 8.090 | 8.140 | 6.649 | 105,200 |
| 2024-10-28 | 8.120 | 8.180 | 8.100 | 8.180 | 6.682 | 137,000 |
| 2024-10-25 | 8.100 | 8.130 | 8.070 | 8.110 | 6.625 | 116,200 |
| 2024-10-24 | 8.100 | 8.100 | 8.000 | 8.050 | 6.576 | 222,500 |
| 2024-10-23 | 8.120 | 8.120 | 8.010 | 8.050 | 6.576 | 101,300 |
| 2024-10-22 | 8.100 | 8.120 | 8.050 | 8.120 | 6.633 | 89,900 |
| 2024-10-21 | 8.210 | 8.220 | 8.070 | 8.100 | 6.617 | 163,700 |
| 2024-10-18 | 8.150 | 8.210 | 8.150 | 8.200 | 6.698 | 82,500 |
| 2024-10-17 | 8.170 | 8.220 | 8.130 | 8.150 | 6.658 | 92,900 |
| 2024-10-16 | 8.150 | 8.280 | 8.110 | 8.160 | 6.666 | 243,000 |
| 2024-10-15 | 8.160 | 8.200 | 8.090 | 8.130 | 6.641 | 187,300 |
| 2024-10-11 | 8.040 | 8.150 | 8.040 | 8.150 | 6.658 | 175,400 |
| 2024-10-10 | 8.020 | 8.040 | 7.980 | 8.040 | 6.568 | 137,700 |
| 2024-10-09 | 8.100 | 8.120 | 8.030 | 8.060 | 6.584 | 121,200 |
| 2024-10-08 | 8.090 | 8.120 | 8.040 | 8.090 | 6.609 | 61,400 |
| 2024-10-07 | 8.170 | 8.200 | 8.030 | 8.090 | 6.609 | 165,200 |
| 2024-10-04 | 8.110 | 8.180 | 8.090 | 8.160 | 6.666 | 141,600 |
| 2024-10-03 | 8.040 | 8.090 | 8.020 | 8.060 | 6.584 | 136,900 |
| 2024-10-02 | 8.090 | 8.140 | 8.030 | 8.060 | 6.584 | 77,300 |
| 2024-10-01 | 8.120 | 8.150 | 8.020 | 8.120 | 6.633 | 121,600 |
| 2024-09-30 | 8.170 | 8.180 | 8.050 | 8.140 | 6.649 | 134,100 |
| 2024-09-27 | 8.250 | 8.250 | 8.120 | 8.140 | 6.649 | 119,800 |
| 2024-09-26 | 8.180 | 8.290 | 8.180 | 8.250 | 6.692 | 181,900 |
| 2024-09-25 | 8.190 | 8.190 | 8.140 | 8.140 | 6.603 | 66,000 |
| 2024-09-24 | 8.100 | 8.210 | 8.100 | 8.190 | 6.643 | 143,000 |
| 2024-09-23 | 8.100 | 8.130 | 8.090 | 8.120 | 6.586 | 71,200 |
| 2024-09-20 | 8.100 | 8.150 | 8.070 | 8.110 | 6.578 | 103,600 |
| 2024-09-19 | 8.200 | 8.200 | 8.100 | 8.140 | 6.603 | 84,900 |
| 2024-09-18 | 8.170 | 8.180 | 8.070 | 8.080 | 6.554 | 146,900 |
| 2024-09-17 | 8.150 | 8.230 | 8.130 | 8.180 | 6.635 | 89,400 |
| 2024-09-16 | 8.210 | 8.240 | 8.100 | 8.120 | 6.586 | 104,200 |
| 2024-09-13 | 8.060 | 8.220 | 8.060 | 8.220 | 6.668 | 164,600 |
| 2024-09-12 | 7.990 | 8.090 | 7.990 | 8.040 | 6.522 | 216,900 |
| 2024-09-11 | 7.920 | 7.990 | 7.850 | 7.970 | 6.465 | 169,200 |
| 2024-09-10 | 7.780 | 7.940 | 7.700 | 7.940 | 6.440 | 193,100 |
| 2024-09-09 | 7.650 | 7.810 | 7.650 | 7.750 | 6.286 | 185,700 |
| 2024-09-06 | 7.710 | 7.740 | 7.620 | 7.680 | 6.230 | 98,800 |
| 2024-09-05 | 7.730 | 7.800 | 7.710 | 7.740 | 6.278 | 63,200 |
| 2024-09-04 | 7.700 | 7.800 | 7.660 | 7.770 | 6.303 | 113,100 |
| 2024-09-03 | 7.880 | 7.880 | 7.700 | 7.710 | 6.254 | 180,600 |
| 2024-08-30 | 7.830 | 7.900 | 7.710 | 7.900 | 6.408 | 259,300 |
| 2024-08-29 | 7.870 | 7.870 | 7.800 | 7.850 | 6.320 | 95,200 |
| 2024-08-28 | 7.840 | 7.870 | 7.780 | 7.860 | 6.328 | 102,400 |
| 2024-08-27 | 7.910 | 7.910 | 7.830 | 7.870 | 6.337 | 127,700 |
| 2024-08-26 | 7.890 | 7.940 | 7.890 | 7.930 | 6.385 | 87,000 |
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.