Timbercreek Financial Corp. (TBCRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:56PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Apr 30, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 29, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 29, 2024 | 0.0575 Dividend | |||||
| Apr 26, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Apr 25, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Apr 24, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Apr 23, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Apr 22, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.72 | 918 |
| Apr 19, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 18, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 17, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 16, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 15, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 11, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 09, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 08, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 05, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 04, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 03, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 02, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| Apr 01, 2024 | 5.68 | 5.68 | 5.61 | 5.61 | 5.55 | 606 |
| Mar 28, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | - |
| Mar 27, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | - |
| Mar 27, 2024 | 0.0575 Dividend | |||||
| Mar 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| Mar 25, 2024 | 5.82 | 5.82 | 5.74 | 5.74 | 5.63 | 303 |
| Mar 22, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | 126 |
| Mar 21, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| Mar 20, 2024 | 5.69 | 5.82 | 5.69 | 5.82 | 5.70 | 5,143 |
| Mar 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| Mar 18, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | 100 |
| Mar 15, 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.56 | 648 |
| Mar 14, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 13, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 12, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 11, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 08, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 07, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 06, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 05, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 04, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| Mar 04, 2024 | 0.0575 Dividend | |||||
| Mar 01, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | - |
| Feb 29, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | - |
| Feb 28, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | - |
| Feb 28, 2024 | 0.0575 Dividend | |||||
| Feb 27, 2024 | 5.47 | 5.47 | 5.41 | 5.41 | 5.19 | 333 |
| Feb 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| Feb 23, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| Feb 22, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| Feb 21, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| Feb 20, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | 474 |
| Feb 16, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| Feb 15, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| Feb 14, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| Feb 13, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| Feb 12, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | 200 |
| Feb 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| Feb 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| Feb 07, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| Feb 06, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| Feb 05, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | 1,000 |
| Feb 02, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| Feb 01, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| Jan 31, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| Jan 30, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| Jan 30, 2024 | 0.0575 Dividend | |||||
| Jan 29, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 26, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 24, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 23, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 22, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 19, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 18, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 17, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 16, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 12, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 11, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 10, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 09, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 08, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 05, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 04, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| Jan 03, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | 702 |
| Jan 02, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | - |
| Dec 29, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | - |
| Dec 28, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | - |
| Dec 28, 2023 | 0.0575 Dividend | |||||
| Dec 27, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| Dec 26, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| Dec 22, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| Dec 21, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| Dec 20, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | 3,110 |
| Dec 19, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | - |
| Dec 18, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | - |
| Dec 15, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | 875 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.