Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,276.42 +1,343.35 (+2.32%) CMC Crypto 200
1,278.30 +7.56 (+0.59%)
Timbercreek Financial Corp. (TBCRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:56PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 30 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 Apr 2024 | 0.0575 Dividend | |||||
| 26 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| 25 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| 24 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| 23 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| 22 Apr 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.72 | 918 |
| 19 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 18 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 17 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 16 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 15 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 12 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 11 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 10 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 09 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 08 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 05 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 04 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 03 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 02 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | - |
| 01 Apr 2024 | 5.68 | 5.68 | 5.61 | 5.61 | 5.55 | 606 |
| 28 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | - |
| 27 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | - |
| 27 Mar 2024 | 0.0575 Dividend | |||||
| 26 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| 25 Mar 2024 | 5.82 | 5.82 | 5.74 | 5.74 | 5.63 | 303 |
| 22 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | 126 |
| 21 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.70 | - |
| 20 Mar 2024 | 5.69 | 5.82 | 5.69 | 5.82 | 5.70 | 5,143 |
| 19 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | - |
| 18 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.63 | 100 |
| 15 Mar 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.56 | 648 |
| 14 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 13 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 12 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 11 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 08 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 07 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 06 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 05 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 04 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 04 Mar 2024 | 0.0575 Dividend | |||||
| 01 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | - |
| 29 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | - |
| 28 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | - |
| 28 Feb 2024 | 0.0575 Dividend | |||||
| 27 Feb 2024 | 5.47 | 5.47 | 5.41 | 5.41 | 5.19 | 333 |
| 26 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| 23 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| 22 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| 21 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | - |
| 20 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.17 | 474 |
| 16 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| 15 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| 14 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| 13 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | - |
| 12 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | 200 |
| 09 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| 08 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| 07 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| 06 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | - |
| 05 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.08 | 1,000 |
| 02 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| 01 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| 31 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| 30 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.73 | - |
| 30 Jan 2024 | 0.0575 Dividend | |||||
| 29 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 26 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 25 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 24 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 23 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 22 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 19 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 18 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 17 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 16 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 12 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 11 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 10 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 09 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 08 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 05 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 04 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
| 03 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | 702 |
| 02 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | - |
| 29 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | - |
| 28 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | - |
| 28 Dec 2023 | 0.0575 Dividend | |||||
| 27 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| 26 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| 22 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| 21 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | - |
| 20 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | 3,110 |
| 19 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | - |
| 18 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | - |
| 15 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.80 | 875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.