Dividend 15 Split Corp II historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.360	6.360	6.310	6.340	5.300	30,000
2025-08-06	6.340	6.350	6.320	6.350	5.309	105,900
2025-08-05	6.310	6.310	6.270	6.290	5.258	63,700
2025-08-01	6.290	6.300	6.220	6.250	5.225	169,500
2025-07-31	6.380	6.380	6.300	6.310	5.275	132,800
2025-07-30	6.450	6.480	6.400	6.400	5.267	304,800
2025-07-29	6.470	6.480	6.440	6.440	5.300	115,200
2025-07-28	6.470	6.470	6.440	6.440	5.300	74,900
2025-07-25	6.450	6.460	6.440	6.440	5.300	111,900
2025-07-24	6.430	6.440	6.420	6.440	5.300	38,800
2025-07-23	6.420	6.430	6.410	6.410	5.275	76,200
2025-07-22	6.380	6.400	6.370	6.390	5.259	47,800
2025-07-21	6.350	6.440	6.340	6.360	5.234	117,800
2025-07-18	6.300	6.350	6.300	6.350	5.226	91,900
2025-07-17	6.240	6.300	6.240	6.300	5.185	42,900
2025-07-16	6.230	6.250	6.220	6.250	5.143	30,800
2025-07-15	6.200	6.230	6.190	6.230	5.127	56,300
2025-07-14	6.190	6.200	6.150	6.200	5.102	112,200
2025-07-11	6.200	6.200	6.170	6.200	5.102	53,400
2025-07-10	6.160	6.210	6.160	6.200	5.102	35,400
2025-07-09	6.170	6.200	6.160	6.180	5.086	56,600
2025-07-08	6.160	6.170	6.140	6.160	5.069	22,100
2025-07-07	6.180	6.180	6.130	6.140	5.053	70,600
2025-07-04	6.200	6.200	6.160	6.180	5.086	46,100
2025-07-03	6.160	6.210	6.140	6.210	5.110	61,900
2025-07-02	6.170	6.180	6.130	6.150	5.061	100,600
2025-06-30	6.180	6.200	6.150	6.180	5.086	47,700
2025-06-27	6.210	6.250	6.210	6.230	5.045	83,100
2025-06-26	6.180	6.220	6.180	6.210	5.028	176,000
2025-06-25	6.190	6.200	6.170	6.190	5.012	51,600
2025-06-24	6.170	6.210	6.150	6.180	5.004	106,500
2025-06-23	6.130	6.140	6.100	6.140	4.972	110,400
2025-06-20	6.110	6.110	6.080	6.100	4.939	66,300
2025-06-19	6.100	6.110	6.080	6.090	4.931	70,100
2025-06-18	6.090	6.100	6.080	6.100	4.939	49,200
2025-06-17	6.100	6.110	6.050	6.090	4.931	67,000
2025-06-16	6.090	6.120	6.060	6.120	4.956	40,600
2025-06-13	6.100	6.110	6.020	6.020	4.875	78,300
2025-06-12	6.090	6.120	6.090	6.120	4.956	51,600
2025-06-11	6.080	6.120	6.070	6.120	4.956	68,100
2025-06-10	6.020	6.060	6.020	6.060	4.907	53,200
2025-06-09	6.000	6.030	6.000	6.020	4.875	60,600
2025-06-06	6.010	6.020	5.980	5.990	4.850	27,900
2025-06-05	6.030	6.030	5.970	5.980	4.842	203,000
2025-06-04	6.010	6.020	6.000	6.020	4.875	57,100
2025-06-03	6.000	6.040	6.000	6.030	4.883	31,800
2025-06-02	6.060	6.060	5.960	6.050	4.899	105,000
2025-05-30	6.030	6.060	6.000	6.060	4.907	69,300
2025-05-29	6.090	6.090	6.040	6.060	4.826	76,200
2025-05-28	6.100	6.100	6.040	6.040	4.810	62,800
2025-05-27	6.050	6.100	6.050	6.090	4.850	171,200
2025-05-26	5.960	6.050	5.960	6.040	4.810	162,500
2025-05-23	5.900	5.970	5.900	5.950	4.738	101,700
2025-05-22	5.860	5.950	5.850	5.950	4.738	69,100
2025-05-21	5.990	5.990	5.850	5.870	4.675	100,900
2025-05-20	5.980	5.990	5.920	5.970	4.754	117,100
2025-05-16	5.900	5.970	5.900	5.960	4.746	213,300
2025-05-15	5.850	5.900	5.850	5.890	4.691	102,500
2025-05-14	5.850	5.850	5.810	5.850	4.659	27,600
2025-05-13	5.890	5.890	5.820	5.820	4.635	63,800

← NewerPage 6 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.