Dividend 15 Split Corp II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.290	3.350	3.240	3.350	2.153	43,400
2023-09-08	3.290	3.330	3.180	3.270	2.102	50,800
2023-09-07	3.300	3.380	3.290	3.300	2.121	21,400
2023-09-06	3.370	3.420	3.340	3.350	2.153	22,600
2023-09-05	3.560	3.560	3.400	3.470	2.230	32,600
2023-09-01	3.510	3.590	3.490	3.570	2.295	23,100
2023-08-31	3.560	3.620	3.460	3.480	2.237	30,700
2023-08-30	3.500	3.750	3.500	3.540	2.275	11,300
2023-08-29	3.420	3.550	3.400	3.540	2.275	21,800
2023-08-28	3.360	3.420	3.350	3.410	2.192	12,300
2023-08-25	3.310	3.360	3.300	3.360	2.160	24,200
2023-08-24	3.390	3.500	3.350	3.380	2.172	27,300
2023-08-23	3.310	3.410	3.310	3.410	2.192	28,900
2023-08-22	3.430	3.460	3.120	3.360	2.160	94,100
2023-08-21	3.510	3.560	3.310	3.420	2.198	61,300
2023-08-18	3.520	3.570	3.510	3.540	2.275	21,200
2023-08-17	3.680	3.720	3.620	3.620	2.327	10,600
2023-08-16	3.680	3.750	3.680	3.720	2.391	6,500
2023-08-15	3.810	3.810	3.700	3.730	2.397	29,500
2023-08-14	3.890	3.890	3.780	3.830	2.462	22,000
2023-08-11	3.900	3.900	3.770	3.860	2.481	13,700
2023-08-10	3.900	3.940	3.870	3.890	2.500	20,100
2023-08-09	3.880	3.910	3.880	3.900	2.507	32,500
2023-08-08	3.900	3.970	3.880	3.900	2.507	10,000
2023-08-04	3.940	4.000	3.900	3.950	2.539	14,100
2023-08-03	3.910	3.950	3.900	3.930	2.526	6,400
2023-08-02	4.000	4.000	3.960	3.980	2.558	20,200
2023-08-01	4.070	4.080	4.030	4.030	2.590	11,100
2023-07-31	4.120	4.160	4.120	4.150	2.667	23,100
2023-07-28	4.100	4.100	4.070	4.100	2.635	7,200
2023-07-27	4.130	4.130	4.090	4.090	2.629	18,700
2023-07-26	4.040	4.110	4.020	4.100	2.635	21,400
2023-07-25	4.130	4.130	4.090	4.100	2.635	10,300
2023-07-24	4.120	4.160	4.110	4.150	2.667	62,200
2023-07-21	4.110	4.170	4.110	4.140	2.661	50,500
2023-07-20	4.100	4.140	4.080	4.130	2.655	41,500
2023-07-19	4.040	4.140	4.040	4.140	2.661	43,800
2023-07-18	4.020	4.090	4.010	4.070	2.616	31,300
2023-07-17	3.980	4.030	3.980	4.010	2.577	12,700
2023-07-14	4.030	4.030	4.000	4.020	2.584	31,800
2023-07-13	3.870	4.040	3.870	4.000	2.571	37,100
2023-07-12	3.840	3.950	3.840	3.930	2.526	34,800
2023-07-11	3.830	3.870	3.790	3.830	2.462	50,700
2023-07-10	3.930	3.930	3.810	3.820	2.455	18,800
2023-07-07	3.920	3.950	3.910	3.910	2.513	32,100
2023-07-06	3.950	3.950	3.840	3.910	2.513	82,500
2023-07-05	3.970	4.020	3.950	4.000	2.571	22,600
2023-07-04	3.970	4.050	3.970	4.040	2.597	31,300
2023-06-30	3.980	4.080	3.980	4.060	2.610	70,400
2023-06-29	3.820	3.970	3.820	3.970	2.552	15,700
2023-06-28	3.910	3.960	3.910	3.950	2.539	28,900
2023-06-27	3.900	3.970	3.900	3.960	2.545	11,400
2023-06-26	3.660	3.870	3.660	3.870	2.487	4,200
2023-06-23	3.780	3.780	3.730	3.740	2.404	38,700
2023-06-22	3.850	3.850	3.800	3.820	2.455	28,300
2023-06-21	3.880	3.890	3.860	3.870	2.487	15,100
2023-06-20	3.920	3.920	3.880	3.910	2.513	4,100
2023-06-19	4.000	4.000	3.940	3.960	2.545	17,800
2023-06-16	4.020	4.020	3.970	3.980	2.558	36,000
2023-06-15	3.960	4.030	3.960	4.010	2.577	13,500

← NewerPage 14 of 21 · 1,256 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.