Dividend 15 Split Corp II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	4.570	4.780	4.550	4.580	2.944	125,600
2022-06-27	4.230	4.600	4.230	4.480	2.879	164,100
2022-06-24	4.450	4.450	4.180	4.220	2.712	255,600
2022-06-23	4.470	4.490	4.200	4.250	2.732	169,400
2022-06-22	4.510	4.530	4.430	4.460	2.867	237,300
2022-06-21	4.510	4.740	4.470	4.590	2.950	467,100
2022-06-20	4.610	4.610	4.340	4.440	2.854	944,500
2022-06-17	4.910	5.010	4.560	4.650	2.989	592,600
2022-06-16	5.420	5.420	4.860	5.000	3.214	624,300
2022-06-15	5.470	5.680	5.400	5.540	3.561	318,200
2022-06-14	5.750	5.760	5.400	5.490	3.529	537,300
2022-06-13	5.900	5.910	5.650	5.790	3.721	579,300
2022-06-10	6.090	6.090	5.900	6.040	3.882	510,300
2022-06-09	6.170	6.170	6.100	6.140	3.946	124,400
2022-06-08	6.230	6.240	6.160	6.190	3.979	175,200
2022-06-07	6.220	6.240	6.200	6.220	3.998	59,400
2022-06-06	6.280	6.290	6.210	6.240	4.011	176,800
2022-06-03	6.270	6.290	6.230	6.280	4.036	99,200
2022-06-02	6.250	6.290	6.200	6.290	4.043	45,800
2022-06-01	6.260	6.280	6.120	6.250	4.017	155,700
2022-05-31	6.380	6.380	6.240	6.240	4.011	200,100
2022-05-30	6.380	6.400	6.290	6.400	4.114	147,000
2022-05-27	6.490	6.490	6.440	6.480	4.101	141,700
2022-05-26	6.420	6.490	6.410	6.490	4.107	310,500
2022-05-25	6.370	6.420	6.370	6.420	4.063	211,200
2022-05-24	6.350	6.380	6.310	6.380	4.037	200,600
2022-05-20	6.300	6.340	6.250	6.310	3.993	129,600
2022-05-19	6.130	6.290	6.110	6.260	3.961	252,600
2022-05-18	6.070	6.210	6.070	6.170	3.904	223,700
2022-05-17	5.990	6.120	5.940	6.120	3.873	265,200
2022-05-16	5.880	5.960	5.820	5.950	3.765	171,600
2022-05-13	5.860	5.960	5.860	5.890	3.727	134,100
2022-05-12	5.910	5.920	5.780	5.830	3.689	160,900
2022-05-11	5.960	5.990	5.920	5.930	3.753	161,900
2022-05-10	5.850	5.990	5.840	5.910	3.740	215,400
2022-05-09	6.120	6.120	5.820	5.870	3.715	465,100
2022-05-06	6.200	6.250	6.120	6.220	3.936	171,900
2022-05-05	6.280	6.290	6.170	6.220	3.936	225,400
2022-05-04	6.300	6.300	6.160	6.270	3.968	180,500
2022-05-03	6.200	6.360	6.200	6.280	3.974	158,400
2022-05-02	6.400	6.400	6.140	6.170	3.904	646,800
2022-04-29	6.400	6.450	6.390	6.400	4.050	164,100
2022-04-28	6.440	6.450	6.380	6.430	4.069	225,900
2022-04-27	6.490	6.520	6.490	6.520	4.063	204,500
2022-04-26	6.490	6.510	6.480	6.500	4.050	204,000
2022-04-25	6.500	6.510	6.430	6.500	4.050	253,000
2022-04-22	6.500	6.530	6.480	6.530	4.069	258,700
2022-04-21	6.480	6.520	6.470	6.490	4.044	112,200
2022-04-20	6.450	6.490	6.420	6.480	4.038	327,500
2022-04-19	6.360	6.440	6.360	6.420	4.000	60,900
2022-04-18	6.350	6.370	6.340	6.360	3.963	181,600
2022-04-14	6.360	6.380	6.330	6.350	3.957	99,600
2022-04-13	6.360	6.380	6.330	6.350	3.957	195,000
2022-04-12	6.410	6.440	6.380	6.390	3.982	94,300
2022-04-11	6.400	6.410	6.370	6.400	3.988	135,300
2022-04-08	6.360	6.400	6.360	6.400	3.988	113,800
2022-04-07	6.340	6.370	6.330	6.340	3.951	150,400
2022-04-06	6.420	6.420	6.320	6.340	3.951	179,400
2022-04-05	6.410	6.450	6.390	6.440	4.013	123,300
2022-04-04	6.410	6.410	6.390	6.400	3.988	138,700

← NewerPage 19 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.