Dividend 15 Split Corp II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	3.940	3.980	3.850	3.910	2.513	101,900
2022-09-22	4.000	4.050	3.940	3.980	2.558	65,000
2022-09-21	4.020	4.110	3.960	3.960	2.545	132,700
2022-09-20	4.090	4.090	3.990	4.020	2.584	41,800
2022-09-19	4.000	4.090	3.940	4.090	2.629	55,300
2022-09-16	4.070	4.120	4.000	4.070	2.616	50,900
2022-09-15	4.160	4.210	4.140	4.150	2.667	40,800
2022-09-14	4.170	4.220	4.110	4.170	2.680	34,100
2022-09-13	4.270	4.290	4.120	4.180	2.687	47,700
2022-09-12	4.250	4.400	4.250	4.360	2.802	49,100
2022-09-09	4.150	4.230	4.120	4.220	2.712	72,900
2022-09-08	3.920	4.070	3.920	4.010	2.577	56,900
2022-09-07	3.890	4.040	3.830	3.960	2.545	146,100
2022-09-06	4.000	4.050	3.920	3.940	2.532	29,200
2022-09-02	3.990	4.190	3.970	3.970	2.552	168,400
2022-09-01	4.070	4.080	3.950	3.970	2.552	157,000
2022-08-31	4.320	4.340	4.130	4.170	2.680	43,000
2022-08-30	4.460	4.460	4.210	4.270	2.744	75,200
2022-08-29	4.390	4.450	4.370	4.400	2.828	114,100
2022-08-26	4.600	4.620	4.440	4.460	2.867	102,400
2022-08-25	4.570	4.650	4.530	4.590	2.950	50,800
2022-08-24	4.660	4.660	4.530	4.540	2.918	83,800
2022-08-23	4.670	4.700	4.580	4.660	2.995	57,600
2022-08-22	4.700	4.700	4.550	4.600	2.957	118,400
2022-08-19	4.930	4.940	4.750	4.810	3.092	163,900
2022-08-18	4.990	4.990	4.900	4.990	3.207	83,700
2022-08-17	5.010	5.030	4.970	4.990	3.207	52,100
2022-08-16	4.990	5.050	4.950	5.020	3.227	136,000
2022-08-15	5.000	5.050	4.920	5.000	3.214	91,300
2022-08-12	4.950	5.100	4.950	5.080	3.265	93,100
2022-08-11	4.930	5.070	4.930	4.940	3.175	137,600
2022-08-10	4.870	4.950	4.860	4.920	3.162	194,000
2022-08-09	4.930	4.950	4.800	4.860	3.124	56,900
2022-08-08	4.960	4.960	4.890	4.900	3.149	31,100
2022-08-05	4.790	4.990	4.790	4.900	3.149	197,800
2022-08-04	4.930	4.930	4.800	4.870	3.130	35,800
2022-08-03	4.770	4.960	4.770	4.900	3.149	90,300
2022-08-02	4.800	4.830	4.610	4.660	2.995	114,300
2022-07-29	4.740	4.940	4.660	4.850	3.117	114,100
2022-07-28	4.390	4.610	4.370	4.600	2.957	117,700
2022-07-27	4.300	4.470	4.270	4.440	2.854	47,600
2022-07-26	4.340	4.340	4.230	4.250	2.732	45,600
2022-07-25	4.200	4.370	4.200	4.370	2.809	45,700
2022-07-22	4.340	4.340	4.140	4.170	2.680	71,500
2022-07-21	4.160	4.250	4.130	4.220	2.712	47,000
2022-07-20	4.300	4.300	4.050	4.140	2.661	101,000
2022-07-19	4.010	4.230	4.010	4.220	2.712	145,400
2022-07-18	3.910	4.070	3.910	3.930	2.526	254,800
2022-07-15	3.810	3.890	3.730	3.850	2.475	43,400
2022-07-14	3.820	3.900	3.740	3.760	2.417	85,100
2022-07-13	3.930	3.940	3.840	3.930	2.526	95,900
2022-07-12	3.940	3.980	3.920	3.970	2.552	23,900
2022-07-11	3.950	4.000	3.880	3.970	2.552	34,500
2022-07-08	4.080	4.080	3.970	3.980	2.558	60,700
2022-07-07	3.760	4.040	3.760	4.010	2.577	152,800
2022-07-06	4.020	4.020	3.520	3.640	2.340	440,800
2022-07-05	4.240	4.250	4.000	4.020	2.584	100,700
2022-07-04	4.370	4.370	4.250	4.280	2.751	161,600
2022-06-30	4.560	4.560	4.220	4.370	2.809	91,600
2022-06-29	4.620	4.630	4.560	4.630	2.976	43,900

← NewerPage 18 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.