Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.450 | 5.460 | 5.430 | 5.460 | 3.595 | 335,500 |
| 2024-05-27 | 5.490 | 5.490 | 5.440 | 5.440 | 3.582 | 396,200 |
| 2024-05-24 | 5.430 | 5.480 | 5.410 | 5.470 | 3.602 | 266,700 |
| 2024-05-23 | 5.430 | 5.430 | 5.400 | 5.420 | 3.569 | 375,700 |
| 2024-05-22 | 5.430 | 5.430 | 5.420 | 5.430 | 3.575 | 388,600 |
| 2024-05-21 | 5.430 | 5.440 | 5.420 | 5.420 | 3.569 | 435,800 |
| 2024-05-17 | 5.440 | 5.450 | 5.420 | 5.420 | 3.569 | 181,600 |
| 2024-05-16 | 5.430 | 5.430 | 5.420 | 5.430 | 3.575 | 411,300 |
| 2024-05-15 | 5.420 | 5.440 | 5.400 | 5.430 | 3.575 | 231,300 |
| 2024-05-14 | 5.410 | 5.420 | 5.380 | 5.390 | 3.549 | 179,000 |
| 2024-05-13 | 5.390 | 5.440 | 5.380 | 5.410 | 3.562 | 148,300 |
| 2024-05-10 | 5.390 | 5.400 | 5.350 | 5.370 | 3.536 | 250,600 |
| 2024-05-09 | 5.370 | 5.420 | 5.300 | 5.370 | 3.536 | 321,100 |
| 2024-05-08 | 5.320 | 5.380 | 5.260 | 5.380 | 3.543 | 254,900 |
| 2024-05-07 | 5.340 | 5.350 | 5.300 | 5.320 | 3.503 | 116,700 |
| 2024-05-06 | 5.300 | 5.330 | 5.240 | 5.330 | 3.510 | 259,200 |
| 2024-05-03 | 5.220 | 5.250 | 5.200 | 5.230 | 3.444 | 235,900 |
| 2024-05-02 | 5.200 | 5.220 | 5.100 | 5.160 | 3.398 | 96,400 |
| 2024-05-01 | 5.150 | 5.220 | 5.060 | 5.160 | 3.398 | 200,500 |
| 2024-04-30 | 5.200 | 5.210 | 5.120 | 5.140 | 3.385 | 310,800 |
| 2024-04-29 | 5.260 | 5.310 | 5.200 | 5.230 | 3.444 | 394,100 |
| 2024-04-26 | 5.370 | 5.380 | 5.330 | 5.380 | 3.477 | 311,300 |
| 2024-04-25 | 5.230 | 5.330 | 5.160 | 5.330 | 3.444 | 410,600 |
| 2024-04-24 | 5.350 | 5.370 | 5.270 | 5.320 | 3.438 | 260,300 |
| 2024-04-23 | 5.210 | 5.410 | 5.190 | 5.350 | 3.457 | 770,100 |
| 2024-04-22 | 4.830 | 5.100 | 4.790 | 5.100 | 3.296 | 683,500 |
| 2024-04-19 | 4.750 | 4.860 | 4.680 | 4.750 | 3.070 | 423,600 |
| 2024-04-18 | 4.870 | 4.930 | 4.770 | 4.770 | 3.083 | 596,400 |
| 2024-04-17 | 5.020 | 5.140 | 4.900 | 4.900 | 3.167 | 756,500 |
| 2024-04-16 | 5.000 | 5.060 | 4.910 | 4.990 | 3.225 | 487,700 |
| 2024-04-15 | 5.430 | 5.440 | 5.030 | 5.030 | 3.251 | 872,000 |
| 2024-04-12 | 5.510 | 5.510 | 5.390 | 5.400 | 3.490 | 579,900 |
| 2024-04-11 | 5.520 | 5.540 | 5.460 | 5.530 | 3.574 | 324,300 |
| 2024-04-10 | 5.500 | 5.550 | 5.470 | 5.520 | 3.567 | 366,900 |
| 2024-04-09 | 5.550 | 5.550 | 5.520 | 5.550 | 3.587 | 249,200 |
| 2024-04-08 | 5.540 | 5.550 | 5.480 | 5.550 | 3.587 | 284,400 |
| 2024-04-05 | 5.440 | 5.540 | 5.420 | 5.540 | 3.580 | 356,200 |
| 2024-04-04 | 5.540 | 5.540 | 5.440 | 5.460 | 3.528 | 284,300 |
| 2024-04-03 | 5.400 | 5.520 | 5.400 | 5.480 | 3.541 | 304,900 |
| 2024-04-02 | 5.460 | 5.460 | 5.400 | 5.410 | 3.496 | 250,800 |
| 2024-04-01 | 5.500 | 5.510 | 5.450 | 5.480 | 3.541 | 198,700 |
| 2024-03-28 | 5.590 | 5.590 | 5.420 | 5.500 | 3.554 | 345,400 |
| 2024-03-27 | 5.550 | 5.580 | 5.530 | 5.570 | 3.599 | 220,300 |
| 2024-03-26 | 5.680 | 5.700 | 5.620 | 5.640 | 3.580 | 439,300 |
| 2024-03-25 | 5.600 | 5.650 | 5.580 | 5.640 | 3.580 | 370,000 |
| 2024-03-22 | 5.600 | 5.600 | 5.570 | 5.590 | 3.548 | 329,800 |
| 2024-03-21 | 5.550 | 5.600 | 5.530 | 5.590 | 3.548 | 649,400 |
| 2024-03-20 | 5.490 | 5.550 | 5.480 | 5.550 | 3.523 | 622,100 |
| 2024-03-19 | 5.450 | 5.490 | 5.430 | 5.480 | 3.479 | 240,700 |
| 2024-03-18 | 5.430 | 5.480 | 5.420 | 5.440 | 3.453 | 423,700 |
| 2024-03-15 | 5.390 | 5.420 | 5.370 | 5.410 | 3.434 | 224,000 |
| 2024-03-14 | 5.400 | 5.410 | 5.370 | 5.390 | 3.421 | 149,600 |
| 2024-03-13 | 5.390 | 5.420 | 5.380 | 5.410 | 3.434 | 353,700 |
| 2024-03-12 | 5.380 | 5.390 | 5.370 | 5.380 | 3.415 | 149,800 |
| 2024-03-11 | 5.310 | 5.400 | 5.310 | 5.380 | 3.415 | 226,600 |
| 2024-03-08 | 5.330 | 5.400 | 5.300 | 5.360 | 3.402 | 312,300 |
| 2024-03-07 | 5.300 | 5.340 | 5.280 | 5.310 | 3.371 | 140,100 |
| 2024-03-06 | 5.230 | 5.350 | 5.230 | 5.290 | 3.358 | 219,600 |
| 2024-03-05 | 5.210 | 5.240 | 5.180 | 5.220 | 3.314 | 164,200 |
| 2024-03-04 | 5.240 | 5.250 | 5.180 | 5.230 | 3.320 | 146,100 |
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.