Timbercreek Financial Corp. (TBCRF)
OTCMKTS · Delayed Price · Currency is USD
5.69
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 15 |
| Jul 31, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.07% | 3,041 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | -0.53% | 2,347 |
| Jul 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 5,724 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.11% | 3,645 |
| Jul 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.94% | 463 |
| Jul 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 15 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 1.60% | 2,923 |
| Jul 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jul 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jul 18, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.97% | 200 |
| Jul 17, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | -0.02% | 1,050 |
| Jul 16, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 10 |
| Jul 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.17% | 145 |
| Jul 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.08% | 101 |
| Jul 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Jul 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.07% | 200 |
| Jul 9, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.18% | 748 |
| Jul 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.96% | 516 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | 384 |
| Jul 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 61 |
| Jun 30, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 2,718 |
| Jun 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.57 | 0.84% | 317 |
| Jun 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | - | - |
| Jun 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | -0.30% | 2,234 |
| Jun 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - | 37 |
| Jun 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - | 59 |
| Jun 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - | - |
| Jun 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - | - |
| Jun 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - | 10 |
| Jun 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | 2.10% | 3,850 |
| Jun 13, 2025 | 5.82 | 5.82 | 5.47 | 5.47 | 5.42 | 0.09% | 402 |
| Jun 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | - | 16 |
| Jun 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.42 | 0.65% | 101 |
| Jun 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | - | - |
| Jun 9, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | 2.36% | 1,844 |
| Jun 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - | 3 |
| Jun 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - | - |
| Jun 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - | - |
| Jun 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -0.41% | 501 |
| Jun 2, 2025 | 5.05 | 5.32 | 5.05 | 5.32 | 5.28 | -0.99% | 1,979 |
| May 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.34 | - | 753 |
| May 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | - | 108 |
| May 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | - | 329 |
| May 27, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | 2.21% | 62,924 |
| May 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | 1.29% | 515 |
| May 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | - | - |
| May 21, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | -0.15% | 3,856 |