2m 2m 2m 2m 2m 2m 2m
Timbercreek Fina (TBCRF)
OTC
$3.69+$0.010 (+0.27%)
Price as of Sep 30, 2026- N/AMarket Cap
- -23.58%1-Year Change
- Mortgage FinanceIndustry
Timbercreek Fina (TBCRF)
$3.69+$0.010 (+0.27%)
- 1 Month-11.36%Low Price$3.68High Price$4.13
- 3 Months-17.56%Low Price$3.68High Price$4.48
- 1 Year-23.58%Low Price$3.68High Price$4.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/30/2026 | 3.72 | 3.72 | 3.69 | 3.69 | +0.27% | 880 |
09/29/2026 | 3.68 | 3.68 | 3.68 | 3.68 | -0.79% | 544 |
09/29/2026 |
$0.04 Dividend | |||||
09/28/2026 | 3.21 | 3.71 | 3.21 | 3.71 | 0.00% | 40,850 |
09/25/2026 | 3.71 | 3.71 | 3.71 | 3.71 | 0.00% | 20,911 |
09/24/2026 | 3.73 | 3.73 | 3.71 | 3.71 | +0.32% | 20,020 |
09/23/2026 | 3.71 | 3.71 | 3.70 | 3.70 | -3.16% | 14,707 |
09/22/2026 | 3.82 | 3.82 | 3.82 | 3.82 | -2.53% | 25,765 |
09/21/2026 | 3.89 | 3.92 | 3.89 | 3.92 | -0.55% | 1,560 |
09/16/2026 | 3.94 | 3.94 | 3.94 | 3.94 | -1.39% | 16,811 |
09/11/2026 | 3.99 | 3.99 | 3.99 | 3.99 | -0.79% | 15,900 |
09/10/2026 | 4.03 | 4.03 | 4.03 | 4.03 | +4.36% | 8,671 |
09/09/2026 | 3.86 | 3.86 | 3.86 | 3.86 | -6.70% | 5,307 |
09/03/2026 | 4.08 | 4.13 | 4.08 | 4.13 | +1.46% | 29,749 |
09/02/2026 | 4.04 | 4.08 | 4.04 | 4.08 | -0.43% | 27,908 |
09/01/2026 | 4.09 | 4.09 | 4.09 | 4.09 | -0.53% | 389 |
08/31/2026 | 4.24 | 4.24 | 4.12 | 4.12 | -1.16% | 10,418 |
08/31/2026 |
$0.04 Dividend | |||||
08/28/2026 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 11,911 |
08/27/2026 | 4.23 | 4.23 | 4.16 | 4.16 | -1.99% | 11,080 |
08/26/2026 | 4.26 | 4.26 | 4.25 | 4.25 | -1.44% | 4,564 |
08/25/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -0.68% | 36,131 |
08/21/2026 | 4.34 | 4.34 | 4.34 | 4.34 | -1.12% | 47,720 |
08/19/2026 | 4.39 | 4.40 | 4.39 | 4.39 | -0.44% | 29,893 |
08/17/2026 | 4.41 | 4.41 | 4.41 | 4.41 | +0.94% | 18,999 |
08/14/2026 | 4.37 | 4.37 | 4.37 | 4.37 | +0.59% | 9,403 |
08/13/2026 | 4.34 | 4.34 | 4.34 | 4.34 | -0.18% | 8,279 |
08/11/2026 | 4.35 | 4.35 | 4.35 | 4.35 | +0.86% | 22,918 |
08/10/2026 | 4.34 | 4.34 | 4.31 | 4.31 | -1.96% | 16,665 |
08/06/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +1.35% | 51,951 |
08/05/2026 | 4.34 | 4.34 | 4.34 | 4.34 | +1.84% | 14,058 |
08/04/2026 | 4.26 | 4.26 | 4.26 | 4.26 | -2.90% | 9,149 |
08/03/2026 | 4.39 | 4.39 | 4.39 | 4.39 | +2.05% | 225 |
07/31/2026 | 4.30 | 4.30 | 4.30 | 4.30 | +0.02% | 39,463 |
07/31/2026 |
$0.04 Dividend | |||||
07/30/2026 | 4.30 | 4.30 | 4.30 | 4.30 | +0.45% | 23,236 |
07/29/2026 | 4.28 | 4.28 | 4.28 | 4.28 | -0.90% | 4,044 |
07/28/2026 | 4.32 | 4.32 | 4.32 | 4.32 | +2.06% | 3,295 |
07/23/2026 | 4.27 | 4.27 | 4.23 | 4.23 | -1.22% | 5,000 |
07/20/2026 | 4.40 | 4.40 | 4.28 | 4.28 | -3.50% | 16,378 |
07/17/2026 | 4.57 | 4.57 | 4.44 | 4.44 | -0.55% | 6,142 |
07/16/2026 | 4.45 | 4.46 | 4.45 | 4.46 | +0.54% | 5,961 |
07/15/2026 | 4.44 | 4.44 | 4.44 | 4.44 | +1.40% | 15,531 |
07/14/2026 | 4.38 | 4.38 | 4.38 | 4.38 | -2.34% | 5,718 |
07/13/2026 | 4.49 | 4.49 | 4.48 | 4.48 | 0.00% | 14,983 |
07/10/2026 | 4.48 | 4.48 | 4.48 | 4.48 | +1.02% | 5,793 |
07/08/2026 | 4.37 | 4.44 | 4.37 | 4.44 | +1.63% | 9,085 |
07/06/2026 | 4.37 | 4.37 | 4.37 | 4.37 | -1.96% | 7,452 |
07/02/2026 | 4.46 | 4.46 | 4.45 | 4.45 | +0.22% | 23,631 |
07/01/2026 | 4.44 | 4.44 | 4.44 | 4.44 | -0.69% | 500 |
06/30/2026 | 4.48 | 4.48 | 4.48 | 4.48 | +0.05% | 8,668 |
06/30/2026 |
$0.04 Dividend | |||||
06/29/2026 | 4.47 | 4.47 | 4.47 | 4.47 | +0.54% | 3,172 |
06/23/2026 | 4.45 | 4.45 | 4.45 | 4.45 | -0.54% | 3,650 |
06/22/2026 | 4.47 | 4.47 | 4.47 | 4.47 | -0.64% | 21,091 |
06/18/2026 | 4.50 | 4.50 | 4.50 | 4.50 | -1.02% | 1,593 |
06/16/2026 | 4.55 | 4.55 | 4.55 | 4.55 | -0.15% | 2,652 |
06/15/2026 | 4.65 | 4.65 | 4.56 | 4.56 | +0.74% | 5,557 |
06/12/2026 | 4.52 | 4.52 | 4.52 | 4.52 | +0.64% | 12,505 |
06/11/2026 | 4.49 | 4.49 | 4.49 | 4.49 | -0.85% | 30,343 |
06/10/2026 | 4.54 | 4.54 | 4.53 | 4.53 | +0.96% | 29,933 |
06/08/2026 | 4.49 | 4.49 | 4.49 | 4.49 | -0.64% | 19,643 |
06/05/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.11% | 46,067 |
06/04/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.42% | 8,697 |
06/01/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | 6,494 |
05/29/2026 | 4.59 | 4.59 | 4.59 | 4.59 | -0.32% | 800 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 4.61 | 4.61 | 4.61 | 4.61 | +0.94% | 7,754 |
05/26/2026 | 4.53 | 4.56 | 4.53 | 4.56 | +0.93% | 15,461 |
05/22/2026 | 4.55 | 4.55 | 4.47 | 4.52 | +0.85% | 14,444 |
05/21/2026 | 4.49 | 4.49 | 4.48 | 4.48 | -0.42% | 7,458 |
05/14/2026 | 4.50 | 4.50 | 4.50 | 4.50 | -0.21% | 1,144 |
05/12/2026 | 4.52 | 4.52 | 4.51 | 4.51 | -2.27% | 24,252 |
05/11/2026 | 4.63 | 4.63 | 4.62 | 4.62 | -0.15% | 28,177 |
05/08/2026 | 4.62 | 4.62 | 4.62 | 4.62 | -0.46% | 44,497 |
05/06/2026 | 4.63 | 4.64 | 4.63 | 4.64 | -2.40% | 29,991 |
05/01/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.40% | 8,068 |
04/30/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +0.24% | 6,375 |
04/30/2026 |
$0.04 Dividend | |||||
04/28/2026 | 4.74 | 4.74 | 4.73 | 4.73 | -0.40% | 19,891 |
04/27/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.16% | 3,644 |
04/22/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +1.60% | 23,370 |
04/20/2026 | 4.68 | 4.68 | 4.68 | 4.68 | -1.81% | 64,534 |
04/17/2026 | 4.82 | 4.82 | 4.76 | 4.77 | +0.16% | 1,302 |
04/16/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.43% | 9,082 |
04/15/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +3.07% | 31,756 |
04/08/2026 | 4.62 | 4.62 | 4.59 | 4.60 | +1.85% | 23,651 |
04/07/2026 | 4.51 | 4.51 | 4.51 | 4.51 | +0.07% | 89,842 |
03/31/2026 |
$0.04 Dividend | |||||
03/27/2026 | 4.51 | 4.51 | 4.51 | 4.51 | -1.23% | 59,107 |
03/26/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -0.34% | 204 |
03/24/2026 | 4.55 | 4.58 | 4.55 | 4.58 | +0.65% | 200 |
03/23/2026 | 4.55 | 4.55 | 4.55 | 4.55 | +0.31% | 999 |
03/20/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.23% | 271 |
03/19/2026 | 4.55 | 4.55 | 4.55 | 4.55 | -1.80% | 805 |
03/18/2026 | 4.63 | 4.63 | 4.63 | 4.63 | +1.37% | 100 |
03/13/2026 | 4.28 | 4.58 | 4.28 | 4.57 | -0.26% | 4,220 |
03/10/2026 | 4.58 | 4.58 | 4.58 | 4.58 | -0.50% | 2,040 |
03/09/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -0.81% | 20,329 |
03/06/2026 | 4.64 | 4.64 | 4.64 | 4.64 | -0.40% | 11,528 |