Dividend 15 Split Corp II historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.310 | 6.370 | 6.310 | 6.330 | 4.551 | 47,800 |
| 2024-11-15 | 6.280 | 6.300 | 6.250 | 6.290 | 4.522 | 114,500 |
| 2024-11-14 | 6.300 | 6.350 | 6.280 | 6.310 | 4.536 | 85,700 |
| 2024-11-13 | 6.330 | 6.350 | 6.280 | 6.280 | 4.515 | 50,700 |
| 2024-11-12 | 6.430 | 6.440 | 6.300 | 6.310 | 4.536 | 95,300 |
| 2024-11-11 | 6.370 | 6.450 | 6.370 | 6.380 | 4.587 | 185,600 |
| 2024-11-08 | 6.340 | 6.390 | 6.300 | 6.370 | 4.580 | 112,400 |
| 2024-11-07 | 6.280 | 6.350 | 6.250 | 6.340 | 4.558 | 117,400 |
| 2024-11-06 | 6.200 | 6.270 | 6.150 | 6.270 | 4.508 | 179,700 |
| 2024-11-05 | 6.020 | 6.150 | 6.000 | 6.150 | 4.421 | 70,000 |
| 2024-11-04 | 6.160 | 6.180 | 5.930 | 6.020 | 4.328 | 113,800 |
| 2024-11-01 | 6.110 | 6.210 | 6.110 | 6.130 | 4.407 | 71,400 |
| 2024-10-31 | 6.330 | 6.330 | 6.090 | 6.120 | 4.400 | 223,300 |
| 2024-10-30 | 6.380 | 6.430 | 6.370 | 6.390 | 4.522 | 186,700 |
| 2024-10-29 | 6.440 | 6.440 | 6.390 | 6.400 | 4.529 | 92,400 |
| 2024-10-28 | 6.360 | 6.450 | 6.360 | 6.430 | 4.550 | 95,500 |
| 2024-10-25 | 6.380 | 6.410 | 6.350 | 6.350 | 4.494 | 98,100 |
| 2024-10-24 | 6.350 | 6.380 | 6.320 | 6.360 | 4.501 | 124,000 |
| 2024-10-23 | 6.370 | 6.390 | 6.310 | 6.370 | 4.508 | 112,900 |
| 2024-10-22 | 6.400 | 6.410 | 6.300 | 6.380 | 4.515 | 190,800 |
| 2024-10-21 | 6.470 | 6.490 | 6.380 | 6.400 | 4.529 | 139,500 |
| 2024-10-18 | 6.470 | 6.510 | 6.420 | 6.460 | 4.572 | 139,000 |
| 2024-10-17 | 6.390 | 6.470 | 6.360 | 6.450 | 4.565 | 117,000 |
| 2024-10-16 | 6.320 | 6.390 | 6.320 | 6.380 | 4.515 | 103,600 |
| 2024-10-15 | 6.260 | 6.320 | 6.250 | 6.310 | 4.465 | 149,300 |
| 2024-10-11 | 6.130 | 6.270 | 6.130 | 6.240 | 4.416 | 202,300 |
| 2024-10-10 | 6.070 | 6.140 | 6.030 | 6.130 | 4.338 | 143,900 |
| 2024-10-09 | 6.000 | 6.100 | 6.000 | 6.090 | 4.310 | 182,500 |
| 2024-10-08 | 5.970 | 6.010 | 5.950 | 5.990 | 4.239 | 84,100 |
| 2024-10-07 | 5.930 | 5.990 | 5.920 | 5.990 | 4.239 | 50,900 |
| 2024-10-04 | 5.870 | 5.940 | 5.870 | 5.920 | 4.189 | 116,800 |
| 2024-10-03 | 5.830 | 5.850 | 5.770 | 5.830 | 4.126 | 75,900 |
| 2024-10-02 | 5.810 | 5.850 | 5.800 | 5.820 | 4.119 | 156,300 |
| 2024-10-01 | 5.870 | 5.870 | 5.760 | 5.860 | 4.147 | 315,700 |
| 2024-09-30 | 5.830 | 5.880 | 5.830 | 5.860 | 4.147 | 61,000 |
| 2024-09-27 | 5.920 | 5.920 | 5.860 | 5.870 | 4.154 | 83,500 |
| 2024-09-26 | 5.930 | 5.980 | 5.930 | 5.940 | 4.133 | 203,700 |
| 2024-09-25 | 5.910 | 5.920 | 5.890 | 5.910 | 4.112 | 88,700 |
| 2024-09-24 | 5.900 | 5.930 | 5.880 | 5.890 | 4.098 | 150,700 |
| 2024-09-23 | 5.880 | 5.910 | 5.870 | 5.890 | 4.098 | 134,500 |
| 2024-09-20 | 5.840 | 5.870 | 5.800 | 5.860 | 4.077 | 402,200 |
| 2024-09-19 | 5.920 | 5.920 | 5.830 | 5.900 | 4.105 | 257,300 |
| 2024-09-18 | 5.840 | 5.850 | 5.790 | 5.840 | 4.063 | 122,900 |
| 2024-09-17 | 5.820 | 5.890 | 5.740 | 5.800 | 4.035 | 167,500 |
| 2024-09-16 | 5.760 | 5.810 | 5.720 | 5.810 | 4.042 | 130,200 |
| 2024-09-13 | 5.630 | 5.760 | 5.630 | 5.720 | 3.980 | 82,600 |
| 2024-09-12 | 5.500 | 5.630 | 5.480 | 5.630 | 3.917 | 261,900 |
| 2024-09-11 | 5.450 | 5.490 | 5.370 | 5.490 | 3.820 | 75,600 |
| 2024-09-10 | 5.430 | 5.460 | 5.370 | 5.460 | 3.799 | 112,500 |
| 2024-09-09 | 5.320 | 5.440 | 5.240 | 5.420 | 3.771 | 137,700 |
| 2024-09-06 | 5.300 | 5.350 | 5.240 | 5.270 | 3.667 | 70,300 |
| 2024-09-05 | 5.280 | 5.320 | 5.260 | 5.290 | 3.681 | 53,600 |
| 2024-09-04 | 5.200 | 5.290 | 5.200 | 5.280 | 3.674 | 29,100 |
| 2024-09-03 | 5.180 | 5.250 | 5.160 | 5.210 | 3.625 | 75,700 |
| 2024-08-30 | 5.250 | 5.270 | 5.180 | 5.260 | 3.660 | 73,100 |
| 2024-08-29 | 5.300 | 5.330 | 5.290 | 5.300 | 3.618 | 130,200 |
| 2024-08-28 | 5.300 | 5.320 | 5.270 | 5.290 | 3.611 | 57,300 |
| 2024-08-27 | 5.310 | 5.310 | 5.260 | 5.310 | 3.625 | 148,200 |
| 2024-08-26 | 5.290 | 5.350 | 5.290 | 5.330 | 3.638 | 85,300 |
| 2024-08-23 | 5.220 | 5.290 | 5.220 | 5.280 | 3.604 | 92,800 |
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.