Dividend 15 Split Corp II historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.810 | 5.880 | 5.760 | 5.840 | 4.651 | 103,500 |
| 2025-05-09 | 5.600 | 5.700 | 5.580 | 5.700 | 4.539 | 96,700 |
| 2025-05-08 | 5.570 | 5.610 | 5.520 | 5.600 | 4.460 | 91,600 |
| 2025-05-07 | 5.440 | 5.530 | 5.440 | 5.520 | 4.396 | 49,600 |
| 2025-05-06 | 5.400 | 5.410 | 5.380 | 5.400 | 4.300 | 43,500 |
| 2025-05-05 | 5.420 | 5.450 | 5.420 | 5.440 | 4.332 | 21,400 |
| 2025-05-02 | 5.380 | 5.450 | 5.370 | 5.450 | 4.340 | 30,400 |
| 2025-05-01 | 5.400 | 5.420 | 5.340 | 5.360 | 4.269 | 35,600 |
| 2025-04-30 | 5.280 | 5.390 | 5.280 | 5.390 | 4.292 | 57,900 |
| 2025-04-29 | 5.490 | 5.510 | 5.470 | 5.510 | 4.308 | 134,700 |
| 2025-04-28 | 5.420 | 5.480 | 5.370 | 5.480 | 4.285 | 90,800 |
| 2025-04-25 | 5.470 | 5.470 | 5.390 | 5.420 | 4.238 | 82,200 |
| 2025-04-24 | 5.370 | 5.440 | 5.370 | 5.430 | 4.246 | 66,000 |
| 2025-04-23 | 5.350 | 5.430 | 5.330 | 5.380 | 4.207 | 111,000 |
| 2025-04-22 | 5.210 | 5.260 | 5.170 | 5.260 | 4.113 | 129,000 |
| 2025-04-21 | 5.190 | 5.190 | 5.070 | 5.120 | 4.003 | 32,800 |
| 2025-04-17 | 5.230 | 5.250 | 5.130 | 5.200 | 4.066 | 71,300 |
| 2025-04-16 | 5.260 | 5.290 | 5.140 | 5.220 | 4.082 | 94,000 |
| 2025-04-15 | 5.140 | 5.240 | 5.140 | 5.220 | 4.082 | 68,300 |
| 2025-04-14 | 5.150 | 5.150 | 4.990 | 5.100 | 3.988 | 83,400 |
| 2025-04-11 | 4.890 | 4.940 | 4.770 | 4.910 | 3.839 | 123,800 |
| 2025-04-10 | 5.100 | 5.100 | 4.740 | 4.830 | 3.777 | 145,900 |
| 2025-04-09 | 4.650 | 5.300 | 4.520 | 5.090 | 3.980 | 267,900 |
| 2025-04-08 | 5.030 | 5.150 | 4.600 | 4.710 | 3.683 | 118,300 |
| 2025-04-07 | 4.340 | 4.850 | 4.310 | 4.850 | 3.792 | 207,600 |
| 2025-04-04 | 5.160 | 5.170 | 4.850 | 5.000 | 3.910 | 206,900 |
| 2025-04-03 | 5.170 | 5.300 | 5.140 | 5.240 | 4.097 | 117,400 |
| 2025-04-02 | 5.300 | 5.390 | 5.280 | 5.390 | 4.215 | 25,200 |
| 2025-04-01 | 5.300 | 5.370 | 5.260 | 5.370 | 4.199 | 40,300 |
| 2025-03-31 | 5.180 | 5.330 | 5.150 | 5.330 | 4.168 | 69,400 |
| 2025-03-28 | 5.500 | 5.500 | 5.350 | 5.390 | 4.136 | 54,400 |
| 2025-03-27 | 5.480 | 5.490 | 5.370 | 5.480 | 4.205 | 77,300 |
| 2025-03-26 | 5.590 | 5.640 | 5.480 | 5.490 | 4.213 | 95,100 |
| 2025-03-25 | 5.550 | 5.580 | 5.540 | 5.560 | 4.267 | 72,800 |
| 2025-03-24 | 5.440 | 5.540 | 5.440 | 5.520 | 4.236 | 75,300 |
| 2025-03-21 | 5.380 | 5.400 | 5.330 | 5.400 | 4.144 | 86,700 |
| 2025-03-20 | 5.350 | 5.420 | 5.280 | 5.420 | 4.159 | 152,800 |
| 2025-03-19 | 5.350 | 5.390 | 5.280 | 5.360 | 4.113 | 89,000 |
| 2025-03-18 | 5.310 | 5.310 | 5.240 | 5.240 | 4.021 | 14,100 |
| 2025-03-17 | 5.170 | 5.310 | 5.170 | 5.280 | 4.052 | 102,600 |
| 2025-03-14 | 5.080 | 5.150 | 5.080 | 5.150 | 3.952 | 63,700 |
| 2025-03-13 | 5.150 | 5.170 | 5.020 | 5.030 | 3.860 | 42,000 |
| 2025-03-12 | 5.130 | 5.160 | 5.070 | 5.130 | 3.937 | 56,000 |
| 2025-03-11 | 5.110 | 5.180 | 4.970 | 5.060 | 3.883 | 211,500 |
| 2025-03-10 | 5.200 | 5.240 | 5.030 | 5.100 | 3.914 | 166,700 |
| 2025-03-07 | 5.200 | 5.300 | 5.150 | 5.290 | 4.060 | 147,900 |
| 2025-03-06 | 5.190 | 5.250 | 5.090 | 5.210 | 3.998 | 156,000 |
| 2025-03-05 | 5.030 | 5.310 | 5.010 | 5.310 | 4.075 | 224,400 |
| 2025-03-04 | 5.080 | 5.140 | 4.870 | 4.950 | 3.799 | 606,000 |
| 2025-03-03 | 5.550 | 5.560 | 5.250 | 5.280 | 4.052 | 205,100 |
| 2025-02-28 | 5.620 | 5.620 | 5.470 | 5.550 | 4.259 | 132,300 |
| 2025-02-27 | 5.700 | 5.730 | 5.680 | 5.710 | 4.305 | 141,800 |
| 2025-02-26 | 5.710 | 5.750 | 5.680 | 5.690 | 4.290 | 470,000 |
| 2025-02-25 | 5.730 | 5.750 | 5.660 | 5.700 | 4.298 | 89,900 |
| 2025-02-24 | 5.720 | 5.800 | 5.670 | 5.710 | 4.305 | 68,800 |
| 2025-02-21 | 5.810 | 5.810 | 5.650 | 5.720 | 4.313 | 118,800 |
| 2025-02-20 | 5.840 | 5.840 | 5.750 | 5.820 | 4.388 | 100,000 |
| 2025-02-19 | 5.800 | 5.820 | 5.790 | 5.820 | 4.388 | 23,000 |
| 2025-02-18 | 5.740 | 5.820 | 5.730 | 5.810 | 4.381 | 86,300 |
| 2025-02-14 | 5.790 | 5.800 | 5.720 | 5.730 | 4.320 | 74,300 |
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.