Dividend 15 Split Corp II historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.200 | 5.200 | 5.050 | 5.080 | 3.332 | 93,800 |
| 2024-05-27 | 5.140 | 5.230 | 5.130 | 5.200 | 3.411 | 80,900 |
| 2024-05-24 | 5.040 | 5.160 | 5.040 | 5.110 | 3.352 | 42,500 |
| 2024-05-23 | 5.150 | 5.160 | 4.970 | 5.020 | 3.293 | 167,600 |
| 2024-05-22 | 5.190 | 5.200 | 5.140 | 5.140 | 3.372 | 58,700 |
| 2024-05-21 | 5.150 | 5.200 | 5.150 | 5.200 | 3.411 | 64,500 |
| 2024-05-17 | 5.100 | 5.190 | 5.100 | 5.140 | 3.372 | 25,400 |
| 2024-05-16 | 5.120 | 5.170 | 5.090 | 5.100 | 3.346 | 56,100 |
| 2024-05-15 | 5.090 | 5.150 | 5.070 | 5.120 | 3.359 | 104,700 |
| 2024-05-14 | 4.990 | 5.040 | 4.980 | 5.010 | 3.287 | 70,400 |
| 2024-05-13 | 4.980 | 5.050 | 4.970 | 4.990 | 3.273 | 98,400 |
| 2024-05-10 | 4.980 | 5.030 | 4.940 | 4.980 | 3.267 | 106,100 |
| 2024-05-09 | 4.830 | 5.030 | 4.830 | 4.980 | 3.267 | 160,100 |
| 2024-05-08 | 4.730 | 4.860 | 4.730 | 4.860 | 3.188 | 119,600 |
| 2024-05-07 | 4.730 | 4.800 | 4.720 | 4.730 | 3.103 | 62,400 |
| 2024-05-06 | 4.550 | 4.740 | 4.550 | 4.730 | 3.103 | 49,700 |
| 2024-05-03 | 4.540 | 4.610 | 4.540 | 4.580 | 3.004 | 17,000 |
| 2024-05-02 | 4.450 | 4.500 | 4.450 | 4.490 | 2.945 | 17,700 |
| 2024-05-01 | 4.320 | 4.480 | 4.290 | 4.400 | 2.886 | 89,200 |
| 2024-04-30 | 4.430 | 4.430 | 4.320 | 4.370 | 2.867 | 15,700 |
| 2024-04-29 | 4.450 | 4.470 | 4.390 | 4.440 | 2.913 | 33,700 |
| 2024-04-26 | 4.460 | 4.530 | 4.460 | 4.520 | 2.965 | 27,400 |
| 2024-04-25 | 4.390 | 4.500 | 4.300 | 4.500 | 2.952 | 50,200 |
| 2024-04-24 | 4.590 | 4.590 | 4.440 | 4.470 | 2.932 | 35,300 |
| 2024-04-23 | 4.470 | 4.620 | 4.470 | 4.590 | 3.011 | 101,900 |
| 2024-04-22 | 4.290 | 4.550 | 4.230 | 4.450 | 2.919 | 36,600 |
| 2024-04-19 | 4.160 | 4.320 | 4.150 | 4.240 | 2.781 | 35,900 |
| 2024-04-18 | 4.200 | 4.350 | 4.120 | 4.240 | 2.781 | 25,000 |
| 2024-04-17 | 4.240 | 4.400 | 4.180 | 4.220 | 2.768 | 36,900 |
| 2024-04-16 | 4.270 | 4.270 | 4.070 | 4.250 | 2.788 | 51,000 |
| 2024-04-15 | 4.650 | 4.650 | 4.230 | 4.250 | 2.788 | 48,600 |
| 2024-04-12 | 4.670 | 4.670 | 4.520 | 4.560 | 2.991 | 42,600 |
| 2024-04-11 | 4.720 | 4.750 | 4.540 | 4.690 | 3.077 | 101,300 |
| 2024-04-10 | 4.800 | 4.830 | 4.740 | 4.750 | 3.116 | 61,300 |
| 2024-04-09 | 4.850 | 4.860 | 4.810 | 4.850 | 3.182 | 22,900 |
| 2024-04-08 | 4.880 | 4.900 | 4.840 | 4.890 | 3.208 | 36,200 |
| 2024-04-05 | 4.770 | 4.880 | 4.770 | 4.840 | 3.175 | 53,000 |
| 2024-04-04 | 4.840 | 4.880 | 4.770 | 4.780 | 3.136 | 71,600 |
| 2024-04-03 | 4.750 | 4.850 | 4.750 | 4.780 | 3.136 | 45,900 |
| 2024-04-02 | 4.880 | 4.880 | 4.760 | 4.770 | 3.129 | 53,100 |
| 2024-04-01 | 4.940 | 4.950 | 4.870 | 4.890 | 3.208 | 61,400 |
| 2024-03-28 | 4.960 | 4.970 | 4.920 | 4.970 | 3.260 | 25,300 |
| 2024-03-27 | 4.900 | 4.940 | 4.880 | 4.940 | 3.241 | 41,100 |
| 2024-03-26 | 4.910 | 4.980 | 4.910 | 4.950 | 3.182 | 63,100 |
| 2024-03-25 | 4.940 | 4.970 | 4.880 | 4.920 | 3.162 | 76,700 |
| 2024-03-22 | 5.020 | 5.030 | 4.900 | 4.920 | 3.162 | 129,200 |
| 2024-03-21 | 4.930 | 5.030 | 4.920 | 5.000 | 3.214 | 155,900 |
| 2024-03-20 | 4.910 | 4.930 | 4.830 | 4.880 | 3.137 | 169,300 |
| 2024-03-19 | 4.820 | 4.940 | 4.820 | 4.880 | 3.137 | 214,900 |
| 2024-03-18 | 4.760 | 4.830 | 4.760 | 4.780 | 3.072 | 145,300 |
| 2024-03-15 | 4.660 | 4.720 | 4.640 | 4.690 | 3.014 | 109,300 |
| 2024-03-14 | 4.800 | 4.800 | 4.660 | 4.660 | 2.995 | 79,000 |
| 2024-03-13 | 4.640 | 4.800 | 4.640 | 4.780 | 3.072 | 69,100 |
| 2024-03-12 | 4.610 | 4.680 | 4.610 | 4.660 | 2.995 | 52,000 |
| 2024-03-11 | 4.590 | 4.640 | 4.590 | 4.640 | 2.982 | 36,200 |
| 2024-03-08 | 4.630 | 4.690 | 4.600 | 4.610 | 2.963 | 48,800 |
| 2024-03-07 | 4.540 | 4.650 | 4.540 | 4.640 | 2.982 | 57,800 |
| 2024-03-06 | 4.430 | 4.600 | 4.430 | 4.520 | 2.905 | 80,900 |
| 2024-03-05 | 4.390 | 4.460 | 4.380 | 4.410 | 2.834 | 55,200 |
| 2024-03-04 | 4.400 | 4.450 | 4.280 | 4.420 | 2.841 | 31,000 |
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.