Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.280 | 5.280 | 5.250 | 5.260 | 3.596 | 177,600 |
| 2024-08-21 | 5.280 | 5.290 | 5.260 | 5.270 | 3.603 | 231,700 |
| 2024-08-20 | 5.280 | 5.290 | 5.250 | 5.280 | 3.610 | 222,200 |
| 2024-08-19 | 5.230 | 5.280 | 5.230 | 5.270 | 3.603 | 167,400 |
| 2024-08-16 | 5.200 | 5.250 | 5.180 | 5.240 | 3.582 | 175,200 |
| 2024-08-15 | 5.200 | 5.240 | 5.200 | 5.240 | 3.582 | 323,300 |
| 2024-08-14 | 5.110 | 5.180 | 5.090 | 5.170 | 3.534 | 200,500 |
| 2024-08-13 | 5.100 | 5.100 | 5.010 | 5.100 | 3.486 | 162,200 |
| 2024-08-12 | 5.080 | 5.130 | 5.020 | 5.060 | 3.459 | 254,200 |
| 2024-08-09 | 5.000 | 5.100 | 4.950 | 5.080 | 3.473 | 268,100 |
| 2024-08-08 | 4.870 | 5.040 | 4.810 | 4.990 | 3.411 | 329,100 |
| 2024-08-07 | 4.880 | 4.970 | 4.810 | 4.830 | 3.302 | 172,700 |
| 2024-08-06 | 4.750 | 4.940 | 4.700 | 4.850 | 3.316 | 433,400 |
| 2024-08-02 | 4.910 | 4.940 | 4.820 | 4.880 | 3.336 | 308,700 |
| 2024-08-01 | 5.200 | 5.210 | 4.960 | 5.030 | 3.439 | 783,300 |
| 2024-07-31 | 5.260 | 5.260 | 5.200 | 5.240 | 3.582 | 276,100 |
| 2024-07-30 | 5.320 | 5.350 | 5.310 | 5.350 | 3.589 | 369,800 |
| 2024-07-29 | 5.320 | 5.320 | 5.270 | 5.320 | 3.569 | 242,700 |
| 2024-07-26 | 5.280 | 5.310 | 5.280 | 5.310 | 3.562 | 300,900 |
| 2024-07-25 | 5.250 | 5.290 | 5.200 | 5.280 | 3.542 | 267,600 |
| 2024-07-24 | 5.260 | 5.280 | 5.240 | 5.270 | 3.535 | 178,600 |
| 2024-07-23 | 5.280 | 5.290 | 5.220 | 5.280 | 3.542 | 126,700 |
| 2024-07-22 | 5.230 | 5.290 | 5.200 | 5.280 | 3.542 | 192,700 |
| 2024-07-19 | 5.190 | 5.220 | 5.150 | 5.220 | 3.502 | 156,600 |
| 2024-07-18 | 5.200 | 5.240 | 5.130 | 5.200 | 3.488 | 492,900 |
| 2024-07-17 | 5.200 | 5.220 | 5.170 | 5.210 | 3.495 | 406,400 |
| 2024-07-16 | 5.140 | 5.240 | 5.120 | 5.200 | 3.488 | 429,200 |
| 2024-07-15 | 5.090 | 5.150 | 5.050 | 5.150 | 3.455 | 362,100 |
| 2024-07-12 | 5.020 | 5.120 | 5.010 | 5.080 | 3.408 | 560,400 |
| 2024-07-11 | 4.850 | 5.000 | 4.850 | 5.000 | 3.354 | 393,400 |
| 2024-07-10 | 4.750 | 4.850 | 4.740 | 4.850 | 3.254 | 274,900 |
| 2024-07-09 | 4.720 | 4.740 | 4.710 | 4.720 | 3.166 | 113,000 |
| 2024-07-08 | 4.780 | 4.780 | 4.700 | 4.740 | 3.180 | 134,800 |
| 2024-07-05 | 4.880 | 4.880 | 4.770 | 4.800 | 3.220 | 117,200 |
| 2024-07-04 | 4.750 | 4.870 | 4.750 | 4.850 | 3.254 | 146,500 |
| 2024-07-03 | 4.730 | 4.820 | 4.730 | 4.790 | 3.213 | 129,700 |
| 2024-07-02 | 4.770 | 4.790 | 4.660 | 4.710 | 3.160 | 265,900 |
| 2024-06-28 | 4.770 | 4.830 | 4.760 | 4.770 | 3.200 | 86,400 |
| 2024-06-27 | 4.710 | 4.800 | 4.700 | 4.750 | 3.187 | 267,300 |
| 2024-06-26 | 4.740 | 4.740 | 4.670 | 4.710 | 3.160 | 196,900 |
| 2024-06-25 | 4.900 | 4.900 | 4.720 | 4.740 | 3.180 | 301,000 |
| 2024-06-24 | 4.600 | 4.850 | 4.600 | 4.830 | 3.240 | 489,900 |
| 2024-06-21 | 4.650 | 4.680 | 4.550 | 4.610 | 3.093 | 498,400 |
| 2024-06-20 | 4.720 | 4.800 | 4.630 | 4.680 | 3.140 | 1,170,400 |
| 2024-06-19 | 4.990 | 4.990 | 4.800 | 4.850 | 3.254 | 572,200 |
| 2024-06-18 | 5.010 | 5.130 | 4.990 | 4.990 | 3.348 | 347,200 |
| 2024-06-17 | 5.090 | 5.100 | 4.980 | 5.020 | 3.368 | 365,500 |
| 2024-06-14 | 5.210 | 5.210 | 5.020 | 5.100 | 3.421 | 658,700 |
| 2024-06-13 | 5.310 | 5.310 | 5.230 | 5.230 | 3.509 | 288,700 |
| 2024-06-12 | 5.340 | 5.340 | 5.290 | 5.320 | 3.569 | 190,800 |
| 2024-06-11 | 5.290 | 5.320 | 5.280 | 5.300 | 3.555 | 184,900 |
| 2024-06-10 | 5.300 | 5.350 | 5.270 | 5.300 | 3.555 | 226,400 |
| 2024-06-07 | 5.300 | 5.350 | 5.290 | 5.320 | 3.569 | 247,900 |
| 2024-06-06 | 5.300 | 5.310 | 5.290 | 5.300 | 3.555 | 49,700 |
| 2024-06-05 | 5.320 | 5.330 | 5.280 | 5.300 | 3.555 | 251,500 |
| 2024-06-04 | 5.300 | 5.300 | 5.250 | 5.300 | 3.555 | 238,300 |
| 2024-06-03 | 5.390 | 5.410 | 5.240 | 5.330 | 3.576 | 397,900 |
| 2024-05-31 | 5.350 | 5.380 | 5.300 | 5.360 | 3.596 | 159,800 |
| 2024-05-30 | 5.360 | 5.450 | 5.350 | 5.420 | 3.569 | 424,400 |
| 2024-05-29 | 5.430 | 5.430 | 5.230 | 5.350 | 3.523 | 683,900 |
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 |
| 2024-04-29 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2024-02-28 | 0.1000 CAD |
| 2024-01-30 | 0.1000 CAD |
| 2023-12-28 | 0.1000 CAD |
| 2023-07-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
| 2023-05-30 | 0.1000 CAD |
| 2023-04-27 | 0.1000 CAD |
| 2023-03-30 | 0.1000 CAD |
| 2023-02-27 | 0.1000 CAD |
| 2023-01-30 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.