Timbercreek Financial Corp. TBCRF
3.05 USD -0.23 (-7.01%)
Regular-session close
2.90 Day range 3.25
2.90 52-week range 5.38
- YTD
- -39.48%
- 1 year
- -36.46%
TBCRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.16 | 3.17 | 3.05 | 3.05 | +0.12 | +4.10% | 676 |
| Nov 12, 2026 | 3.25 | 3.37 | 2.90 | 2.93 | -0.35 | -10.67% | 43,490 |
| Nov 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | -0.52 | -13.68% | 7,100 |
| Nov 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | +0.12 | +3.26% | 12,138 |
| Nov 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | +0.07 | +1.94% | 7,841 |
| Oct 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | -0.06 | -1.63% | 103,474 |
| Oct 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | -1.00 | -21.41% | 54,184 |
| Oct 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | +0.97 | +26.22% | 32,900 |
| Oct 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | -0.04 | -1.07% | 1,821 |
| Oct 5, 2026 | 3.39 | 3.74 | 3.39 | 3.74 | 0.00 | 0.00% | 74,352 |
| Oct 2, 2026 | 3.71 | 3.74 | 3.62 | 3.74 | +0.05 | +1.36% | 420 |
| Oct 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | +0.01 | +0.27% | 880 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | -0.07 | -1.87% | 544 |
| Sep 28, 2026 | 3.25 | 3.75 | 3.25 | 3.75 | 0.00 | 0.00% | 40,850 |
| Sep 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 20,911 |
| Sep 24, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | +0.01 | +0.27% | 20,020 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | -0.12 | -3.11% | 14,707 |
| Sep 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | -0.10 | -2.53% | 25,765 |
| Sep 21, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | -0.02 | -0.50% | 1,560 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -0.06 | -1.49% | 16,811 |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | -0.03 | -0.74% | 15,900 |
| Sep 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | +0.17 | +4.36% | 8,671 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.28 | -6.70% | 5,307 |
| Sep 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | +0.06 | +1.46% | 29,749 |
| Sep 2, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | -0.02 | -0.48% | 27,908 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | -0.02 | -0.48% | 389 |
| Aug 31, 2026 | 4.29 | 4.29 | 4.16 | 4.16 | -0.09 | -2.12% | 10,418 |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 11,911 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | -0.09 | -2.07% | 11,080 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | -0.06 | -1.36% | 4,564 |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.03 | -0.68% | 36,131 |
| Aug 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | -0.05 | -1.12% | 47,720 |
| Aug 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | -0.02 | -0.44% | 29,893 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.04 | +0.90% | 18,999 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | +0.03 | +0.68% | 9,403 |
65 days, newest first. Daily bars as drawn on the TBCRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.