2m 2m 2m 2m 2m 2m 2m
Timbercreek Fina (TBCRF)
OTC
$4.39+$0.001 (+0.02%)
Price as of Jul 31, 2026- N/AMarket Cap
- -14.60%1-Year Change
- Mortgage FinanceIndustry
Timbercreek Fina (TBCRF)
$4.39+$0.001 (+0.02%)
- 1 Month-3.92%Low Price$4.32High Price$4.58
- 3 Months-9.28%Low Price$4.32High Price$4.74
- 1 Year-14.60%Low Price$4.32High Price$5.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.39 | 4.39 | 4.39 | 4.39 | +0.02% | 39,463 |
07/31/2026 |
$0.04 Dividend | |||||
07/30/2026 | 4.39 | 4.39 | 4.39 | 4.39 | +0.45% | 23,236 |
07/29/2026 | 4.37 | 4.37 | 4.37 | 4.37 | -0.90% | 4,044 |
07/28/2026 | 4.41 | 4.41 | 4.41 | 4.41 | +2.06% | 3,295 |
07/23/2026 | 4.36 | 4.36 | 4.32 | 4.32 | -1.22% | 5,000 |
07/20/2026 | 4.49 | 4.49 | 4.37 | 4.37 | -3.50% | 16,378 |
07/17/2026 | 4.66 | 4.66 | 4.53 | 4.53 | -0.55% | 6,142 |
07/16/2026 | 4.55 | 4.56 | 4.55 | 4.56 | +0.54% | 5,961 |
07/15/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +1.40% | 15,531 |
07/14/2026 | 4.47 | 4.47 | 4.47 | 4.47 | -2.34% | 5,718 |
07/13/2026 | 4.58 | 4.58 | 4.58 | 4.58 | 0.00% | 14,983 |
07/10/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +1.02% | 5,793 |
07/08/2026 | 4.46 | 4.53 | 4.46 | 4.53 | +1.63% | 9,085 |
07/06/2026 | 4.46 | 4.46 | 4.46 | 4.46 | -1.96% | 7,452 |
07/02/2026 | 4.56 | 4.56 | 4.55 | 4.55 | +0.22% | 23,631 |
07/01/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.69% | 500 |
06/30/2026 | 4.57 | 4.57 | 4.57 | 4.57 | +0.05% | 8,668 |
06/30/2026 |
$0.04 Dividend | |||||
06/29/2026 | 4.57 | 4.57 | 4.57 | 4.57 | +0.54% | 3,172 |
06/23/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.54% | 3,650 |
06/22/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -0.64% | 21,091 |
06/18/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -1.02% | 1,593 |
06/16/2026 | 4.65 | 4.65 | 4.64 | 4.64 | -0.15% | 2,652 |
06/15/2026 | 4.74 | 4.74 | 4.65 | 4.65 | +0.74% | 5,557 |
06/12/2026 | 4.62 | 4.62 | 4.62 | 4.62 | +0.64% | 12,505 |
06/11/2026 | 4.59 | 4.59 | 4.59 | 4.59 | -0.85% | 30,343 |
06/10/2026 | 4.64 | 4.64 | 4.63 | 4.63 | +0.96% | 29,933 |
06/08/2026 | 4.58 | 4.58 | 4.58 | 4.58 | -0.64% | 19,643 |
06/05/2026 | 4.61 | 4.61 | 4.61 | 4.61 | -0.11% | 46,067 |
06/04/2026 | 4.62 | 4.62 | 4.62 | 4.62 | -0.42% | 8,697 |
06/01/2026 | 4.64 | 4.64 | 4.64 | 4.64 | -1.09% | 6,494 |
05/29/2026 | 4.68 | 4.69 | 4.68 | 4.69 | -0.32% | 800 |
05/29/2026 |
$0.04 Dividend | |||||
05/28/2026 | 4.70 | 4.70 | 4.70 | 4.70 | +0.94% | 7,754 |
05/26/2026 | 4.62 | 4.66 | 4.62 | 4.66 | +0.93% | 15,461 |
05/22/2026 | 4.65 | 4.65 | 4.57 | 4.62 | +0.85% | 14,444 |
05/21/2026 | 4.59 | 4.59 | 4.58 | 4.58 | -0.42% | 7,458 |
05/14/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -0.21% | 1,144 |
05/12/2026 | 4.62 | 4.62 | 4.61 | 4.61 | -2.27% | 24,252 |
05/11/2026 | 4.72 | 4.72 | 4.71 | 4.71 | -0.15% | 28,177 |
05/08/2026 | 4.71 | 4.72 | 4.71 | 4.72 | -0.46% | 44,497 |
05/06/2026 | 4.73 | 4.74 | 4.73 | 4.74 | -2.40% | 29,991 |
05/01/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +0.40% | 8,068 |
04/30/2026 | 4.84 | 4.84 | 4.84 | 4.84 | +0.24% | 6,375 |
04/30/2026 |
$0.04 Dividend | |||||
04/28/2026 | 4.84 | 4.84 | 4.83 | 4.83 | -0.40% | 19,891 |
04/27/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -0.16% | 3,644 |
04/22/2026 | 4.85 | 4.85 | 4.85 | 4.85 | +1.60% | 23,370 |
04/20/2026 | 4.78 | 4.78 | 4.78 | 4.78 | -1.81% | 64,534 |
04/17/2026 | 4.92 | 4.92 | 4.86 | 4.87 | +0.16% | 1,302 |
04/16/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +0.43% | 9,082 |
04/15/2026 | 4.84 | 4.84 | 4.84 | 4.84 | +3.07% | 31,756 |
04/08/2026 | 4.71 | 4.71 | 4.68 | 4.69 | +1.85% | 23,651 |
04/07/2026 | 4.61 | 4.61 | 4.61 | 4.61 | +0.07% | 89,842 |
03/31/2026 |
$0.04 Dividend | |||||
03/27/2026 | 4.60 | 4.60 | 4.60 | 4.60 | -1.23% | 59,107 |
03/26/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -0.34% | 204 |
03/24/2026 | 4.64 | 4.68 | 4.64 | 4.68 | +0.65% | 200 |
03/23/2026 | 4.65 | 4.65 | 4.65 | 4.65 | +0.31% | 999 |
03/20/2026 | 4.63 | 4.63 | 4.63 | 4.63 | -0.23% | 271 |
03/19/2026 | 4.64 | 4.64 | 4.64 | 4.64 | -1.80% | 805 |
03/18/2026 | 4.73 | 4.73 | 4.73 | 4.73 | +1.37% | 100 |
03/13/2026 | 4.36 | 4.68 | 4.36 | 4.66 | -0.26% | 4,220 |
03/10/2026 | 4.68 | 4.68 | 4.68 | 4.68 | -0.50% | 2,040 |
03/09/2026 | 4.70 | 4.70 | 4.70 | 4.70 | -0.81% | 20,329 |
03/06/2026 | 4.74 | 4.74 | 4.74 | 4.74 | -0.40% | 11,528 |
03/04/2026 | 4.79 | 4.80 | 4.76 | 4.76 | +1.82% | 48,543 |
03/03/2026 | 4.67 | 4.67 | 4.67 | 4.67 | -0.18% | 40,300 |
03/02/2026 | 4.69 | 4.69 | 4.67 | 4.68 | -1.41% | 18,252 |
02/27/2026 | 4.70 | 4.75 | 4.70 | 4.75 | +2.82% | 74,151 |
02/27/2026 |
$0.04 Dividend | |||||
02/26/2026 | 4.74 | 4.74 | 4.62 | 4.62 | -8.53% | 93,779 |
02/23/2026 | 5.09 | 5.09 | 5.05 | 5.05 | -0.19% | 14,787 |
02/20/2026 | 5.11 | 5.11 | 5.06 | 5.06 | +1.72% | 10,971 |
02/13/2026 | 4.97 | 4.97 | 4.97 | 4.97 | +0.96% | 14,010 |
02/12/2026 | 4.92 | 4.92 | 4.92 | 4.92 | +1.70% | 25,659 |
02/02/2026 | 4.87 | 4.87 | 4.84 | 4.84 | -1.10% | 22,063 |
01/30/2026 | 4.90 | 4.90 | 4.90 | 4.90 | -1.48% | 9,891 |
01/30/2026 |
$0.04 Dividend | |||||
01/29/2026 | 4.97 | 4.98 | 4.97 | 4.97 | +0.25% | 37,404 |
01/28/2026 | 4.99 | 4.99 | 4.96 | 4.96 | -0.06% | 16,475 |
01/27/2026 | 4.90 | 4.96 | 4.90 | 4.96 | +2.37% | 1,562 |
01/16/2026 | 4.85 | 4.85 | 4.85 | 4.85 | +1.74% | 1,209 |
01/12/2026 | 4.81 | 4.81 | 4.76 | 4.76 | -0.59% | 4,000 |
01/08/2026 | 4.79 | 4.79 | 4.79 | 4.79 | +0.39% | 3,521 |
01/07/2026 | 4.77 | 4.77 | 4.77 | 4.77 | -0.04% | 1,061 |
01/05/2026 | 4.73 | 4.77 | 4.73 | 4.77 | +1.55% | 284 |
12/31/2025 |
$0.04 Dividend | |||||
12/30/2025 | 4.93 | 4.93 | 4.70 | 4.70 | +0.09% | 4,512 |
12/29/2025 | 4.71 | 4.71 | 4.69 | 4.70 | -0.50% | 28,926 |
12/26/2025 | 4.72 | 4.72 | 4.72 | 4.72 | +0.76% | 1,055 |
12/22/2025 | 4.68 | 4.68 | 4.68 | 4.68 | +1.03% | 1,000 |
12/12/2025 | 4.64 | 4.64 | 4.64 | 4.64 | +0.36% | 100 |
12/11/2025 | 4.62 | 4.65 | 4.62 | 4.62 | +2.27% | 5,705 |
12/09/2025 | 4.52 | 4.52 | 4.52 | 4.52 | +1.30% | 112 |
12/08/2025 | 4.46 | 4.46 | 4.46 | 4.46 | -1.08% | 1,003 |
12/05/2025 | 4.51 | 4.51 | 4.51 | 4.51 | +0.62% | 132 |
12/04/2025 | 4.47 | 4.49 | 4.47 | 4.48 | -0.21% | 10,000 |
12/03/2025 | 4.49 | 4.49 | 4.49 | 4.49 | +0.16% | 200 |