Dividend 15 Split Corp II historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.240 | 5.240 | 5.190 | 5.210 | 3.557 | 44,300 |
| 2024-08-21 | 5.220 | 5.240 | 5.210 | 5.230 | 3.570 | 53,100 |
| 2024-08-20 | 5.220 | 5.240 | 5.180 | 5.220 | 3.563 | 117,000 |
| 2024-08-19 | 5.220 | 5.240 | 5.210 | 5.240 | 3.577 | 46,500 |
| 2024-08-16 | 5.160 | 5.220 | 5.160 | 5.200 | 3.550 | 146,900 |
| 2024-08-15 | 5.170 | 5.200 | 5.150 | 5.180 | 3.536 | 95,500 |
| 2024-08-14 | 5.040 | 5.150 | 5.030 | 5.150 | 3.516 | 55,300 |
| 2024-08-13 | 5.060 | 5.070 | 4.960 | 5.070 | 3.461 | 98,800 |
| 2024-08-12 | 4.980 | 5.020 | 4.910 | 5.000 | 3.413 | 53,600 |
| 2024-08-09 | 4.850 | 4.960 | 4.850 | 4.960 | 3.386 | 33,500 |
| 2024-08-08 | 4.660 | 4.860 | 4.660 | 4.800 | 3.277 | 29,500 |
| 2024-08-07 | 4.660 | 4.820 | 4.580 | 4.590 | 3.133 | 48,100 |
| 2024-08-06 | 4.510 | 4.690 | 4.480 | 4.620 | 3.154 | 41,500 |
| 2024-08-02 | 4.830 | 4.830 | 4.660 | 4.730 | 3.229 | 76,800 |
| 2024-08-01 | 5.100 | 5.110 | 4.870 | 4.930 | 3.365 | 192,400 |
| 2024-07-31 | 5.130 | 5.170 | 5.080 | 5.170 | 3.529 | 59,900 |
| 2024-07-30 | 5.170 | 5.220 | 5.170 | 5.210 | 3.488 | 86,300 |
| 2024-07-29 | 5.190 | 5.200 | 5.170 | 5.180 | 3.468 | 21,700 |
| 2024-07-26 | 5.120 | 5.200 | 5.120 | 5.190 | 3.475 | 88,000 |
| 2024-07-25 | 5.120 | 5.130 | 5.070 | 5.120 | 3.428 | 36,600 |
| 2024-07-24 | 5.130 | 5.140 | 5.100 | 5.130 | 3.435 | 29,900 |
| 2024-07-23 | 5.140 | 5.150 | 5.120 | 5.140 | 3.441 | 32,300 |
| 2024-07-22 | 5.050 | 5.140 | 5.050 | 5.140 | 3.441 | 62,400 |
| 2024-07-19 | 5.030 | 5.070 | 5.010 | 5.070 | 3.395 | 10,700 |
| 2024-07-18 | 5.070 | 5.120 | 5.010 | 5.070 | 3.395 | 81,600 |
| 2024-07-17 | 5.030 | 5.060 | 5.000 | 5.040 | 3.374 | 66,500 |
| 2024-07-16 | 5.010 | 5.070 | 5.000 | 5.050 | 3.381 | 69,000 |
| 2024-07-15 | 5.000 | 5.050 | 4.960 | 5.000 | 3.348 | 188,100 |
| 2024-07-12 | 4.950 | 5.000 | 4.940 | 4.980 | 3.334 | 90,000 |
| 2024-07-11 | 4.710 | 4.950 | 4.710 | 4.900 | 3.281 | 50,000 |
| 2024-07-10 | 4.600 | 4.700 | 4.600 | 4.700 | 3.147 | 15,900 |
| 2024-07-09 | 4.560 | 4.590 | 4.550 | 4.590 | 3.073 | 7,600 |
| 2024-07-08 | 4.660 | 4.660 | 4.540 | 4.550 | 3.046 | 8,000 |
| 2024-07-05 | 4.660 | 4.670 | 4.610 | 4.610 | 3.087 | 7,600 |
| 2024-07-04 | 4.620 | 4.690 | 4.590 | 4.690 | 3.140 | 20,300 |
| 2024-07-03 | 4.530 | 4.630 | 4.520 | 4.630 | 3.100 | 30,400 |
| 2024-07-02 | 4.570 | 4.570 | 4.500 | 4.560 | 3.053 | 7,300 |
| 2024-06-28 | 4.530 | 4.600 | 4.530 | 4.580 | 3.067 | 2,200 |
| 2024-06-27 | 4.540 | 4.590 | 4.540 | 4.580 | 3.067 | 5,500 |
| 2024-06-26 | 4.550 | 4.580 | 4.540 | 4.560 | 3.053 | 4,600 |
| 2024-06-25 | 4.600 | 4.600 | 4.510 | 4.580 | 3.067 | 6,600 |
| 2024-06-24 | 4.490 | 4.590 | 4.400 | 4.590 | 3.073 | 24,100 |
| 2024-06-21 | 4.410 | 4.440 | 4.380 | 4.440 | 2.973 | 33,200 |
| 2024-06-20 | 4.530 | 4.530 | 4.400 | 4.430 | 2.966 | 32,800 |
| 2024-06-19 | 4.510 | 4.540 | 4.450 | 4.470 | 2.993 | 21,800 |
| 2024-06-18 | 4.560 | 4.600 | 4.510 | 4.530 | 3.033 | 37,400 |
| 2024-06-17 | 4.600 | 4.610 | 4.440 | 4.500 | 3.013 | 53,300 |
| 2024-06-14 | 4.780 | 4.780 | 4.460 | 4.600 | 3.080 | 83,600 |
| 2024-06-13 | 4.910 | 4.910 | 4.740 | 4.780 | 3.200 | 41,700 |
| 2024-06-12 | 4.960 | 5.000 | 4.870 | 4.870 | 3.261 | 58,100 |
| 2024-06-11 | 5.000 | 5.010 | 4.910 | 4.920 | 3.294 | 61,700 |
| 2024-06-10 | 4.960 | 5.000 | 4.950 | 5.000 | 3.348 | 40,400 |
| 2024-06-07 | 4.970 | 5.010 | 4.950 | 4.970 | 3.328 | 25,600 |
| 2024-06-06 | 4.950 | 4.990 | 4.950 | 4.970 | 3.328 | 25,400 |
| 2024-06-05 | 4.930 | 5.040 | 4.930 | 4.960 | 3.321 | 52,800 |
| 2024-06-04 | 4.850 | 4.890 | 4.800 | 4.880 | 3.267 | 28,800 |
| 2024-06-03 | 4.910 | 4.940 | 4.850 | 4.880 | 3.267 | 13,800 |
| 2024-05-31 | 4.930 | 4.930 | 4.790 | 4.910 | 3.287 | 43,800 |
| 2024-05-30 | 4.860 | 5.000 | 4.860 | 4.940 | 3.241 | 34,600 |
| 2024-05-29 | 5.050 | 5.050 | 4.820 | 4.830 | 3.168 | 87,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-08-31 | 0.1000 CAD |
| 2026-07-31 | 0.1000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-05-29 | 0.1000 CAD |
| 2026-04-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2026-02-27 | 0.1000 CAD |
| 2026-01-30 | 0.1000 CAD |
| 2025-12-31 | 0.1000 CAD |
| 2025-11-28 | 0.1000 CAD |
| 2025-10-31 | 0.1000 CAD |
| 2025-09-29 | 0.1000 CAD |
| 2025-08-29 | 0.1000 CAD |
| 2025-07-31 | 0.1000 CAD |
| 2025-06-30 | 0.1000 CAD |
| 2025-05-30 | 0.1000 CAD |
| 2025-04-30 | 0.1000 CAD |
| 2025-03-31 | 0.1000 CAD |
| 2025-02-28 | 0.1000 CAD |
| 2025-01-31 | 0.1000 CAD |
| 2024-12-31 | 0.1000 CAD |
| 2024-11-29 | 0.1000 CAD |
| 2024-10-31 | 0.1000 CAD |
| 2024-09-27 | 0.1000 CAD |
| 2024-08-30 | 0.1000 CAD |
| 2024-07-31 | 0.1000 CAD |
| 2024-05-31 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2022-05-30 | 0.1000 CAD |
| 2022-04-28 | 0.1000 CAD |
| 2022-03-30 | 0.1000 CAD |
| 2022-02-25 | 0.1000 CAD |
| 2022-01-28 | 0.1000 CAD |
| 2021-12-30 | 0.1000 CAD |
| 2021-11-29 | 0.1000 CAD |
| 2021-10-28 | 0.1000 CAD |
| 2021-09-28 | 0.1000 CAD |
| 2021-08-30 | 0.1000 CAD |
| 2021-07-29 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.