Dividend 15 Split Corp II historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.020 | 8.050 | 7.980 | 8.040 | 7.219 | 184,200 |
| 2026-01-28 | 7.990 | 8.010 | 7.970 | 8.000 | 7.183 | 133,100 |
| 2026-01-27 | 7.950 | 8.010 | 7.950 | 7.990 | 7.174 | 184,700 |
| 2026-01-26 | 7.920 | 7.950 | 7.880 | 7.950 | 7.138 | 167,300 |
| 2026-01-23 | 7.840 | 7.900 | 7.810 | 7.860 | 7.058 | 137,100 |
| 2026-01-22 | 7.790 | 7.850 | 7.790 | 7.840 | 7.040 | 108,800 |
| 2026-01-21 | 7.740 | 7.800 | 7.600 | 7.770 | 6.977 | 225,800 |
| 2026-01-20 | 7.820 | 7.820 | 7.660 | 7.660 | 6.878 | 318,300 |
| 2026-01-19 | 7.850 | 7.910 | 7.820 | 7.850 | 7.049 | 254,500 |
| 2026-01-16 | 7.840 | 7.890 | 7.810 | 7.850 | 7.049 | 109,700 |
| 2026-01-15 | 7.690 | 7.820 | 7.690 | 7.820 | 7.022 | 78,900 |
| 2026-01-14 | 7.750 | 7.750 | 7.640 | 7.690 | 6.905 | 198,100 |
| 2026-01-13 | 7.690 | 7.750 | 7.650 | 7.730 | 6.941 | 369,400 |
| 2026-01-12 | 7.630 | 7.680 | 7.630 | 7.680 | 6.896 | 150,000 |
| 2026-01-09 | 7.580 | 7.630 | 7.560 | 7.610 | 6.833 | 162,200 |
| 2026-01-08 | 7.530 | 7.570 | 7.510 | 7.570 | 6.797 | 63,000 |
| 2026-01-07 | 7.550 | 7.560 | 7.500 | 7.520 | 6.752 | 255,400 |
| 2026-01-06 | 7.530 | 7.550 | 7.530 | 7.550 | 6.779 | 56,900 |
| 2026-01-05 | 7.510 | 7.570 | 7.500 | 7.530 | 6.761 | 307,600 |
| 2026-01-02 | 7.490 | 7.490 | 7.420 | 7.490 | 6.725 | 212,900 |
| 2025-12-31 | 7.420 | 7.490 | 7.400 | 7.430 | 6.672 | 189,100 |
| 2025-12-30 | 7.570 | 7.590 | 7.520 | 7.560 | 6.698 | 207,700 |
| 2025-12-29 | 7.500 | 7.580 | 7.490 | 7.560 | 6.698 | 181,200 |
| 2025-12-24 | 7.410 | 7.490 | 7.410 | 7.480 | 6.628 | 175,600 |
| 2025-12-23 | 7.390 | 7.420 | 7.380 | 7.410 | 6.566 | 201,600 |
| 2025-12-22 | 7.380 | 7.390 | 7.360 | 7.390 | 6.548 | 120,400 |
| 2025-12-19 | 7.380 | 7.400 | 7.370 | 7.380 | 6.539 | 163,700 |
| 2025-12-18 | 7.350 | 7.370 | 7.340 | 7.360 | 6.521 | 159,000 |
| 2025-12-17 | 7.350 | 7.360 | 7.330 | 7.360 | 6.521 | 79,300 |
| 2025-12-16 | 7.320 | 7.370 | 7.320 | 7.360 | 6.521 | 46,400 |
| 2025-12-15 | 7.300 | 7.370 | 7.300 | 7.360 | 6.521 | 101,600 |
| 2025-12-12 | 7.290 | 7.290 | 7.230 | 7.280 | 6.450 | 245,800 |
| 2025-12-11 | 7.290 | 7.300 | 7.240 | 7.270 | 6.442 | 149,500 |
| 2025-12-10 | 7.160 | 7.340 | 7.150 | 7.280 | 6.450 | 419,200 |
| 2025-12-09 | 7.150 | 7.170 | 7.130 | 7.160 | 6.344 | 163,200 |
| 2025-12-08 | 7.140 | 7.150 | 7.120 | 7.120 | 6.309 | 260,000 |
| 2025-12-05 | 7.110 | 7.150 | 7.110 | 7.140 | 6.326 | 79,900 |
| 2025-12-04 | 7.070 | 7.120 | 7.070 | 7.110 | 6.300 | 154,500 |
| 2025-12-03 | 7.060 | 7.070 | 7.050 | 7.050 | 6.247 | 232,100 |
| 2025-12-02 | 7.080 | 7.090 | 7.040 | 7.050 | 6.247 | 163,000 |
| 2025-12-01 | 7.060 | 7.090 | 7.050 | 7.060 | 6.255 | 114,200 |
| 2025-11-28 | 7.090 | 7.100 | 7.040 | 7.090 | 6.282 | 206,100 |
| 2025-11-27 | 7.200 | 7.200 | 7.160 | 7.160 | 6.256 | 253,300 |
| 2025-11-26 | 7.180 | 7.190 | 7.160 | 7.180 | 6.273 | 192,300 |
| 2025-11-25 | 7.090 | 7.190 | 7.090 | 7.180 | 6.273 | 270,000 |
| 2025-11-24 | 7.080 | 7.090 | 7.050 | 7.080 | 6.186 | 218,400 |
| 2025-11-21 | 7.030 | 7.070 | 7.030 | 7.070 | 6.177 | 70,800 |
| 2025-11-20 | 7.080 | 7.090 | 7.010 | 7.020 | 6.133 | 239,000 |
| 2025-11-19 | 7.050 | 7.060 | 7.020 | 7.050 | 6.160 | 65,500 |
| 2025-11-18 | 7.010 | 7.040 | 6.990 | 7.010 | 6.125 | 132,600 |
| 2025-11-17 | 7.030 | 7.050 | 7.010 | 7.030 | 6.142 | 207,000 |
| 2025-11-14 | 6.990 | 7.050 | 6.950 | 7.040 | 6.151 | 100,400 |
| 2025-11-13 | 7.020 | 7.050 | 6.990 | 7.010 | 6.125 | 225,100 |
| 2025-11-12 | 7.030 | 7.040 | 7.000 | 7.010 | 6.125 | 194,800 |
| 2025-11-11 | 7.000 | 7.030 | 7.000 | 7.020 | 6.133 | 88,400 |
| 2025-11-10 | 6.990 | 7.000 | 6.940 | 7.000 | 6.116 | 85,100 |
| 2025-11-07 | 6.880 | 6.940 | 6.840 | 6.920 | 6.046 | 189,400 |
| 2025-11-06 | 6.890 | 6.940 | 6.880 | 6.910 | 6.037 | 64,400 |
| 2025-11-05 | 6.900 | 6.950 | 6.890 | 6.920 | 6.046 | 78,400 |
| 2025-11-04 | 6.990 | 6.990 | 6.800 | 6.870 | 6.002 | 295,000 |
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.