Dividend 15 Split Corp II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	3.970	3.970	3.850	3.900	2.507	24,800
2022-12-16	4.010	4.030	3.910	3.970	2.552	65,300
2022-12-15	4.220	4.220	4.050	4.070	2.616	71,800
2022-12-14	4.310	4.350	4.250	4.250	2.732	31,800
2022-12-13	4.430	4.440	4.270	4.310	2.770	38,900
2022-12-12	4.380	4.400	4.230	4.370	2.809	50,100
2022-12-09	4.310	4.420	4.310	4.380	2.815	27,600
2022-12-08	4.370	4.410	4.320	4.340	2.789	9,900
2022-12-07	4.410	4.460	4.300	4.390	2.822	35,600
2022-12-06	4.450	4.480	4.320	4.340	2.789	61,700
2022-12-05	4.540	4.560	4.450	4.490	2.886	37,700
2022-12-02	4.670	4.670	4.550	4.600	2.957	46,100
2022-12-01	4.710	4.810	4.650	4.670	3.002	23,100
2022-11-30	4.800	4.800	4.420	4.720	3.034	117,700
2022-11-29	4.920	4.920	4.780	4.780	3.072	14,900
2022-11-28	5.010	5.030	4.700	4.810	3.092	246,100
2022-11-25	4.950	5.050	4.950	5.030	3.233	73,800
2022-11-24	4.900	5.030	4.900	4.980	3.201	192,000
2022-11-23	4.930	4.990	4.840	4.920	3.162	66,300
2022-11-22	4.700	4.940	4.700	4.870	3.130	68,000
2022-11-21	4.790	4.810	4.680	4.680	3.008	87,200
2022-11-18	4.720	4.830	4.660	4.820	3.098	170,200
2022-11-17	4.690	4.840	4.600	4.800	3.085	69,000
2022-11-16	4.720	4.760	4.580	4.720	3.034	65,200
2022-11-15	4.770	4.980	4.760	4.790	3.079	213,000
2022-11-14	4.450	4.820	4.450	4.730	3.040	185,000
2022-11-11	4.500	4.570	4.480	4.520	2.905	76,800
2022-11-10	4.370	4.550	4.370	4.520	2.905	131,700
2022-11-09	4.320	4.400	4.230	4.250	2.732	20,500
2022-11-08	4.230	4.500	4.230	4.390	2.822	131,100
2022-11-07	4.220	4.250	4.160	4.250	2.732	42,200
2022-11-04	4.100	4.180	4.100	4.170	2.680	66,000
2022-11-03	3.960	4.080	3.900	4.050	2.603	51,500
2022-11-02	4.120	4.130	4.000	4.020	2.584	60,200
2022-11-01	4.040	4.140	4.040	4.120	2.648	31,500
2022-10-31	4.060	4.080	4.030	4.080	2.622	44,000
2022-10-28	4.020	4.100	4.000	4.090	2.629	26,900
2022-10-27	4.040	4.100	4.020	4.040	2.597	48,700
2022-10-26	3.820	4.070	3.820	4.050	2.603	47,100
2022-10-25	3.860	4.000	3.860	3.990	2.565	47,600
2022-10-24	3.890	3.990	3.850	3.900	2.507	52,600
2022-10-21	3.780	3.880	3.710	3.860	2.481	71,400
2022-10-20	3.800	3.870	3.790	3.790	2.436	60,200
2022-10-19	3.820	3.830	3.780	3.800	2.442	50,900
2022-10-18	3.840	3.960	3.800	3.880	2.494	32,800
2022-10-17	3.660	3.840	3.660	3.790	2.436	50,100
2022-10-14	3.700	3.790	3.580	3.630	2.333	29,800
2022-10-13	3.380	3.690	3.340	3.680	2.365	43,600
2022-10-12	3.370	3.490	3.330	3.420	2.198	40,800
2022-10-11	3.510	3.570	3.380	3.380	2.172	70,000
2022-10-07	3.690	3.690	3.540	3.580	2.301	65,000
2022-10-06	3.910	3.920	3.660	3.660	2.352	61,100
2022-10-05	3.940	4.000	3.900	3.950	2.539	41,100
2022-10-04	3.910	4.120	3.910	4.070	2.616	40,600
2022-10-03	3.630	3.840	3.630	3.840	2.468	37,200
2022-09-30	3.600	3.630	3.540	3.560	2.288	25,900
2022-09-29	3.750	3.750	3.500	3.520	2.262	62,700
2022-09-28	3.640	3.780	3.540	3.750	2.410	58,200
2022-09-27	3.770	3.850	3.550	3.610	2.320	169,900
2022-09-26	3.800	3.890	3.600	3.680	2.365	258,800

← NewerPage 17 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.