Singapore markets close in 15 minutes
Straits Times Index
3,147.71 -35.90 (-1.13%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,843.17 -122.36 (-1.54%) Bitcoin USD
63,307.20 -3,169.36 (-4.77%) CMC Crypto 200
885.54 0.00 (0.00%)
Timbercreek Financial Corp. (TBCRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:52PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 12 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 10 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 09 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 08 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 04 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 03 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 02 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 01 Apr 2024 | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | 606 |
| 28 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 27 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 27 Mar 2024 | 0.0575 Dividend | |||||
| 26 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | - |
| 25 Mar 2024 | 5.82 | 5.82 | 5.74 | 5.74 | 5.69 | 303 |
| 22 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | 126 |
| 21 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | - |
| 20 Mar 2024 | 5.69 | 5.82 | 5.69 | 5.82 | 5.76 | 5,143 |
| 19 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | - |
| 18 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | 100 |
| 15 Mar 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.61 | 648 |
| 14 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 13 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 12 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 11 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 08 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 07 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 06 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 05 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 04 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 04 Mar 2024 | 0.0575 Dividend | |||||
| 01 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 29 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 28 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | - |
| 28 Feb 2024 | 0.0575 Dividend | |||||
| 27 Feb 2024 | 5.47 | 5.47 | 5.41 | 5.41 | 5.24 | 333 |
| 26 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | - |
| 23 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | - |
| 22 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | - |
| 21 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | - |
| 20 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | 474 |
| 16 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.16 | - |
| 15 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.16 | - |
| 14 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.16 | - |
| 13 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.16 | - |
| 12 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.16 | 200 |
| 09 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 08 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 07 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 06 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | - |
| 05 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | 1,000 |
| 02 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | - |
| 01 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | - |
| 31 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | - |
| 30 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | - |
| 30 Jan 2024 | 0.0575 Dividend | |||||
| 29 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 26 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 25 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 24 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 23 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 22 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 19 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 18 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 17 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 16 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 12 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 11 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 10 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 09 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 08 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 05 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 04 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | - |
| 03 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.72 | 702 |
| 02 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.52 | - |
| 29 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.52 | - |
| 28 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.52 | - |
| 28 Dec 2023 | 0.0575 Dividend | |||||
| 27 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | - |
| 26 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | - |
| 22 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | - |
| 21 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | - |
| 20 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.47 | 3,110 |
| 19 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.84 | - |
| 18 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.84 | - |
| 15 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.84 | 875 |
| 14 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 13 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 12 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 11 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 08 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 07 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 06 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 05 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 04 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 01 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 30 Nov 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 29 Nov 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.46 | - |
| 29 Nov 2023 | 0.0575 Dividend | |||||
| *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.