Dividend 15 Split Corp II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.850	3.920	3.810	3.870	2.487	23,000
2023-03-16	3.850	3.960	3.850	3.920	2.520	14,500
2023-03-15	3.920	3.950	3.810	3.920	2.520	62,700
2023-03-14	3.940	4.070	3.940	4.010	2.577	32,400
2023-03-13	3.910	3.960	3.840	3.880	2.494	115,900
2023-03-10	4.150	4.150	3.970	4.000	2.571	73,600
2023-03-09	4.370	4.370	4.160	4.160	2.674	54,100
2023-03-08	4.360	4.370	4.300	4.340	2.789	33,800
2023-03-07	4.460	4.460	4.410	4.410	2.834	20,300
2023-03-06	4.450	4.500	4.450	4.480	2.879	47,700
2023-03-03	4.330	4.480	4.330	4.480	2.879	43,300
2023-03-02	4.320	4.370	4.240	4.370	2.809	71,700
2023-03-01	4.350	4.380	4.350	4.350	2.796	26,300
2023-02-28	4.390	4.390	4.320	4.370	2.809	21,900
2023-02-27	4.350	4.460	4.350	4.400	2.828	139,300
2023-02-24	4.300	4.390	4.250	4.360	2.802	68,200
2023-02-23	4.420	4.420	4.250	4.350	2.796	67,400
2023-02-22	4.410	4.430	4.280	4.350	2.796	244,300
2023-02-21	4.570	4.580	4.410	4.430	2.847	71,600
2023-02-17	4.600	4.640	4.580	4.640	2.982	35,400
2023-02-16	4.640	4.690	4.600	4.650	2.989	61,000
2023-02-15	4.700	4.710	4.650	4.680	3.008	78,100
2023-02-14	4.620	4.740	4.620	4.710	3.027	92,300
2023-02-13	4.550	4.680	4.540	4.670	3.002	154,100
2023-02-10	4.530	4.550	4.450	4.540	2.918	66,100
2023-02-09	4.680	4.680	4.540	4.560	2.931	120,400
2023-02-08	4.560	4.730	4.560	4.630	2.976	64,200
2023-02-07	4.610	4.710	4.520	4.710	3.027	73,400
2023-02-06	4.740	4.760	4.600	4.670	3.002	105,800
2023-02-03	4.700	4.900	4.700	4.780	3.072	69,700
2023-02-02	4.680	4.830	4.630	4.740	3.047	85,600
2023-02-01	4.610	4.660	4.610	4.660	2.995	19,400
2023-01-31	4.570	4.670	4.560	4.670	3.002	42,700
2023-01-30	4.600	4.630	4.580	4.580	2.944	28,100
2023-01-27	4.600	4.700	4.600	4.630	2.976	31,800
2023-01-26	4.560	4.650	4.510	4.640	2.982	91,600
2023-01-25	4.460	4.540	4.380	4.520	2.905	87,500
2023-01-24	4.540	4.600	4.490	4.500	2.892	51,300
2023-01-23	4.450	4.570	4.420	4.550	2.924	65,200
2023-01-20	4.310	4.420	4.300	4.420	2.841	11,300
2023-01-19	4.300	4.390	4.300	4.320	2.777	60,100
2023-01-18	4.510	4.580	4.380	4.430	2.847	14,500
2023-01-17	4.510	4.600	4.400	4.490	2.886	126,300
2023-01-16	4.480	4.650	4.480	4.530	2.912	61,900
2023-01-13	4.370	4.550	4.370	4.510	2.899	54,600
2023-01-12	4.200	4.430	4.200	4.410	2.834	79,400
2023-01-11	4.180	4.280	4.120	4.280	2.751	64,800
2023-01-10	4.110	4.170	4.110	4.170	2.680	13,400
2023-01-09	4.180	4.300	4.130	4.130	2.655	48,200
2023-01-06	4.010	4.160	4.010	4.160	2.674	53,800
2023-01-05	4.090	4.090	3.990	4.000	2.571	48,500
2023-01-04	3.980	4.140	3.980	4.100	2.635	41,100
2023-01-03	3.900	4.000	3.890	3.940	2.532	36,700
2022-12-30	3.850	3.890	3.810	3.850	2.475	22,800
2022-12-29	3.800	3.920	3.800	3.900	2.507	31,400
2022-12-28	3.930	3.930	3.720	3.770	2.423	123,200
2022-12-23	3.950	3.990	3.930	3.980	2.558	35,300
2022-12-22	4.080	4.080	3.910	3.980	2.558	14,200
2022-12-21	3.930	4.110	3.920	4.110	2.642	103,200
2022-12-20	3.810	3.950	3.750	3.900	2.507	210,800

← NewerPage 16 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.