Dividend 15 Split Corp II historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.410 | 4.470 | 4.320 | 4.460 | 2.867 | 28,600 |
| 2024-02-29 | 4.340 | 4.410 | 4.340 | 4.370 | 2.809 | 9,000 |
| 2024-02-28 | 4.350 | 4.400 | 4.300 | 4.360 | 2.802 | 14,000 |
| 2024-02-27 | 4.440 | 4.440 | 4.330 | 4.350 | 2.796 | 34,400 |
| 2024-02-26 | 4.550 | 4.550 | 4.400 | 4.440 | 2.854 | 33,500 |
| 2024-02-23 | 4.380 | 4.610 | 4.370 | 4.560 | 2.931 | 139,400 |
| 2024-02-22 | 4.260 | 4.400 | 4.260 | 4.390 | 2.822 | 90,500 |
| 2024-02-21 | 4.240 | 4.320 | 4.240 | 4.250 | 2.732 | 100,500 |
| 2024-02-20 | 4.220 | 4.340 | 4.210 | 4.260 | 2.738 | 91,000 |
| 2024-02-16 | 4.170 | 4.310 | 4.140 | 4.230 | 2.719 | 50,100 |
| 2024-02-15 | 3.940 | 4.260 | 3.900 | 4.170 | 2.680 | 113,600 |
| 2024-02-14 | 3.830 | 3.940 | 3.830 | 3.910 | 2.513 | 15,200 |
| 2024-02-13 | 3.950 | 3.950 | 3.800 | 3.800 | 2.442 | 22,900 |
| 2024-02-12 | 3.930 | 3.990 | 3.930 | 3.950 | 2.539 | 28,500 |
| 2024-02-09 | 3.850 | 3.960 | 3.850 | 3.960 | 2.545 | 12,500 |
| 2024-02-08 | 3.890 | 3.890 | 3.860 | 3.860 | 2.481 | 12,400 |
| 2024-02-07 | 3.940 | 3.940 | 3.900 | 3.920 | 2.520 | 14,900 |
| 2024-02-06 | 3.970 | 4.000 | 3.940 | 3.960 | 2.545 | 22,300 |
| 2024-02-05 | 4.010 | 4.010 | 3.920 | 3.970 | 2.552 | 29,400 |
| 2024-02-02 | 4.090 | 4.090 | 4.030 | 4.080 | 2.622 | 21,200 |
| 2024-02-01 | 4.090 | 4.170 | 4.040 | 4.110 | 2.642 | 9,100 |
| 2024-01-31 | 4.160 | 4.170 | 4.090 | 4.090 | 2.629 | 4,500 |
| 2024-01-30 | 4.160 | 4.210 | 4.110 | 4.180 | 2.687 | 23,500 |
| 2024-01-29 | 4.190 | 4.190 | 4.130 | 4.180 | 2.687 | 28,400 |
| 2024-01-26 | 4.240 | 4.240 | 4.190 | 4.230 | 2.719 | 28,700 |
| 2024-01-25 | 4.120 | 4.230 | 4.120 | 4.230 | 2.719 | 47,400 |
| 2024-01-24 | 4.120 | 4.180 | 4.120 | 4.120 | 2.648 | 28,600 |
| 2024-01-23 | 4.040 | 4.140 | 4.010 | 4.110 | 2.642 | 68,700 |
| 2024-01-22 | 4.030 | 4.060 | 3.950 | 4.010 | 2.577 | 28,300 |
| 2024-01-19 | 3.990 | 4.050 | 3.940 | 4.050 | 2.603 | 24,100 |
| 2024-01-18 | 3.960 | 4.010 | 3.940 | 3.970 | 2.552 | 15,200 |
| 2024-01-17 | 3.970 | 3.970 | 3.920 | 3.950 | 2.539 | 34,000 |
| 2024-01-16 | 4.000 | 4.060 | 3.990 | 4.040 | 2.597 | 16,800 |
| 2024-01-15 | 3.970 | 4.100 | 3.940 | 4.100 | 2.635 | 21,300 |
| 2024-01-12 | 4.050 | 4.120 | 3.970 | 3.990 | 2.565 | 23,400 |
| 2024-01-11 | 4.130 | 4.140 | 4.010 | 4.030 | 2.590 | 28,400 |
| 2024-01-10 | 4.170 | 4.200 | 4.160 | 4.160 | 2.674 | 10,400 |
| 2024-01-09 | 4.330 | 4.330 | 4.210 | 4.230 | 2.719 | 29,100 |
| 2024-01-08 | 4.220 | 4.350 | 4.130 | 4.330 | 2.783 | 46,200 |
| 2024-01-05 | 4.000 | 4.240 | 4.000 | 4.240 | 2.725 | 82,100 |
| 2024-01-04 | 3.960 | 4.050 | 3.960 | 4.020 | 2.584 | 21,400 |
| 2024-01-03 | 4.000 | 4.010 | 3.950 | 4.000 | 2.571 | 18,200 |
| 2024-01-02 | 3.970 | 4.040 | 3.970 | 4.010 | 2.577 | 16,900 |
| 2023-12-29 | 4.020 | 4.030 | 3.980 | 4.030 | 2.590 | 57,300 |
| 2023-12-28 | 4.030 | 4.070 | 3.980 | 4.070 | 2.616 | 13,800 |
| 2023-12-27 | 3.940 | 4.030 | 3.890 | 4.030 | 2.590 | 97,900 |
| 2023-12-22 | 3.900 | 3.970 | 3.900 | 3.940 | 2.532 | 66,800 |
| 2023-12-21 | 3.830 | 3.920 | 3.830 | 3.900 | 2.507 | 67,700 |
| 2023-12-20 | 3.960 | 3.960 | 3.760 | 3.780 | 2.430 | 60,500 |
| 2023-12-19 | 3.870 | 3.990 | 3.810 | 3.970 | 2.552 | 43,400 |
| 2023-12-18 | 3.890 | 3.990 | 3.810 | 3.890 | 2.500 | 37,100 |
| 2023-12-15 | 4.020 | 4.020 | 3.880 | 3.930 | 2.526 | 58,500 |
| 2023-12-14 | 3.830 | 4.050 | 3.830 | 3.980 | 2.558 | 136,100 |
| 2023-12-13 | 3.590 | 3.860 | 3.590 | 3.800 | 2.442 | 73,600 |
| 2023-12-12 | 3.630 | 3.630 | 3.600 | 3.600 | 2.314 | 17,700 |
| 2023-12-11 | 3.530 | 3.650 | 3.520 | 3.640 | 2.340 | 34,600 |
| 2023-12-08 | 3.550 | 3.580 | 3.450 | 3.570 | 2.295 | 43,900 |
| 2023-12-07 | 3.490 | 3.490 | 3.480 | 3.490 | 2.243 | 9,000 |
| 2023-12-06 | 3.520 | 3.630 | 3.490 | 3.530 | 2.269 | 53,500 |
| 2023-12-05 | 3.350 | 3.530 | 3.350 | 3.520 | 2.262 | 65,000 |
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.