Dividend 15 Split Corp II historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.440	3.520	3.400	3.430	2.205	37,700
2023-12-01	3.340	3.520	3.300	3.510	2.256	65,600
2023-11-30	3.250	3.380	3.230	3.360	2.160	38,200
2023-11-29	3.230	3.280	3.200	3.260	2.095	31,400
2023-11-28	3.250	3.250	3.150	3.210	2.063	34,000
2023-11-27	3.410	3.410	3.220	3.310	2.127	13,200
2023-11-24	3.360	3.410	3.360	3.380	2.172	7,700
2023-11-23	3.290	3.490	3.290	3.420	2.198	87,700
2023-11-22	3.300	3.320	3.300	3.300	2.121	1,700
2023-11-21	3.360	3.390	3.290	3.340	2.147	19,500
2023-11-20	3.400	3.440	3.350	3.420	2.198	103,500
2023-11-17	3.260	3.450	3.250	3.450	2.217	85,100
2023-11-16	3.300	3.300	3.240	3.240	2.082	6,100
2023-11-15	3.360	3.370	3.260	3.320	2.134	18,600
2023-11-14	3.120	3.420	3.110	3.320	2.134	85,900
2023-11-13	3.020	3.100	3.020	3.100	1.993	31,300
2023-11-10	2.920	3.110	2.920	3.070	1.973	72,700
2023-11-09	2.870	2.970	2.860	2.900	1.864	42,500
2023-11-08	2.800	2.850	2.780	2.830	1.819	9,700
2023-11-07	2.850	2.850	2.760	2.780	1.787	11,800
2023-11-06	2.860	2.910	2.800	2.880	1.851	17,800
2023-11-03	2.760	2.960	2.760	2.930	1.883	163,300
2023-11-02	2.590	2.780	2.590	2.760	1.774	53,100
2023-11-01	2.370	2.480	2.370	2.450	1.575	50,300
2023-10-31	2.310	2.380	2.290	2.380	1.530	39,700
2023-10-30	2.220	2.330	2.220	2.320	1.491	23,600
2023-10-27	2.350	2.350	2.240	2.260	1.453	25,900
2023-10-26	2.350	2.370	2.260	2.330	1.498	20,000
2023-10-25	2.370	2.420	2.300	2.330	1.498	74,800
2023-10-24	2.510	2.550	2.370	2.410	1.549	26,600
2023-10-23	2.500	2.620	2.410	2.450	1.575	72,800
2023-10-20	2.570	2.570	2.500	2.500	1.607	24,400
2023-10-19	2.610	2.650	2.580	2.620	1.684	7,200
2023-10-18	2.740	2.770	2.600	2.630	1.690	14,200
2023-10-17	2.770	2.780	2.740	2.740	1.761	7,600
2023-10-16	2.770	2.810	2.720	2.800	1.800	16,600
2023-10-13	2.790	2.850	2.790	2.790	1.793	6,400
2023-10-12	2.810	2.820	2.730	2.760	1.774	31,200
2023-10-11	2.850	2.850	2.800	2.840	1.825	10,300
2023-10-10	2.790	2.830	2.770	2.790	1.793	142,800
2023-10-06	2.650	2.830	2.580	2.790	1.793	132,200
2023-10-05	2.550	2.680	2.550	2.660	1.710	15,800
2023-10-04	2.450	2.590	2.450	2.540	1.633	18,400
2023-10-03	2.790	2.790	2.380	2.440	1.568	248,600
2023-10-02	2.950	2.950	2.760	2.790	1.793	26,600
2023-09-29	3.000	3.000	2.940	2.950	1.896	13,600
2023-09-28	2.870	2.970	2.870	2.960	1.903	62,600
2023-09-27	3.000	3.010	2.840	2.910	1.870	109,800
2023-09-26	3.150	3.150	3.000	3.030	1.948	50,300
2023-09-25	3.200	3.250	3.060	3.170	2.037	88,600
2023-09-22	3.210	3.280	3.210	3.220	2.070	12,300
2023-09-21	3.350	3.360	3.230	3.230	2.076	35,600
2023-09-20	3.340	3.420	3.290	3.380	2.172	19,500
2023-09-19	3.400	3.400	3.260	3.300	2.121	11,000
2023-09-18	3.420	3.430	3.360	3.390	2.179	12,600
2023-09-15	3.500	3.500	3.420	3.430	2.205	14,700
2023-09-14	3.310	3.480	3.310	3.450	2.217	22,200
2023-09-13	3.370	3.390	3.270	3.300	2.121	64,200
2023-09-12	3.340	3.400	3.280	3.380	2.172	38,200
2023-09-11	3.290	3.350	3.240	3.350	2.153	43,400

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.