Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.260 | 5.270 | 5.160 | 5.230 | 3.320 | 180,700 |
| 2024-02-29 | 5.220 | 5.300 | 5.210 | 5.270 | 3.345 | 121,000 |
| 2024-02-28 | 5.290 | 5.300 | 5.220 | 5.230 | 3.320 | 259,900 |
| 2024-02-27 | 5.390 | 5.400 | 5.370 | 5.390 | 3.358 | 300,000 |
| 2024-02-26 | 5.420 | 5.430 | 5.380 | 5.410 | 3.370 | 269,300 |
| 2024-02-23 | 5.380 | 5.410 | 5.350 | 5.410 | 3.370 | 229,600 |
| 2024-02-22 | 5.320 | 5.370 | 5.310 | 5.360 | 3.339 | 193,100 |
| 2024-02-21 | 5.280 | 5.290 | 5.250 | 5.290 | 3.296 | 116,200 |
| 2024-02-20 | 5.250 | 5.320 | 5.220 | 5.300 | 3.302 | 390,800 |
| 2024-02-16 | 5.230 | 5.240 | 5.170 | 5.220 | 3.252 | 451,600 |
| 2024-02-15 | 4.990 | 5.180 | 4.970 | 5.180 | 3.227 | 452,400 |
| 2024-02-14 | 4.970 | 5.030 | 4.890 | 4.910 | 3.059 | 213,100 |
| 2024-02-13 | 4.980 | 5.040 | 4.850 | 4.860 | 3.028 | 409,800 |
| 2024-02-12 | 4.940 | 5.100 | 4.920 | 5.090 | 3.171 | 199,000 |
| 2024-02-09 | 4.800 | 4.940 | 4.720 | 4.900 | 3.053 | 290,000 |
| 2024-02-08 | 5.020 | 5.030 | 4.720 | 4.760 | 2.965 | 295,300 |
| 2024-02-07 | 5.040 | 5.070 | 5.000 | 5.010 | 3.121 | 156,800 |
| 2024-02-06 | 5.000 | 5.080 | 4.990 | 5.010 | 3.121 | 125,800 |
| 2024-02-05 | 5.180 | 5.190 | 4.950 | 4.980 | 3.103 | 506,400 |
| 2024-02-02 | 5.200 | 5.240 | 5.190 | 5.210 | 3.246 | 206,400 |
| 2024-02-01 | 5.360 | 5.360 | 5.180 | 5.250 | 3.271 | 238,000 |
| 2024-01-31 | 5.340 | 5.380 | 5.300 | 5.330 | 3.321 | 215,600 |
| 2024-01-30 | 5.350 | 5.370 | 5.320 | 5.360 | 3.339 | 160,200 |
| 2024-01-29 | 5.460 | 5.460 | 5.370 | 5.410 | 3.308 | 404,800 |
| 2024-01-26 | 5.450 | 5.470 | 5.400 | 5.440 | 3.326 | 444,300 |
| 2024-01-25 | 5.410 | 5.440 | 5.410 | 5.430 | 3.320 | 175,600 |
| 2024-01-24 | 5.410 | 5.450 | 5.360 | 5.390 | 3.296 | 334,600 |
| 2024-01-23 | 5.380 | 5.410 | 5.350 | 5.390 | 3.296 | 169,200 |
| 2024-01-22 | 5.410 | 5.430 | 5.320 | 5.340 | 3.265 | 318,200 |
| 2024-01-19 | 5.360 | 5.400 | 5.330 | 5.390 | 3.296 | 282,900 |
| 2024-01-18 | 5.240 | 5.350 | 5.220 | 5.340 | 3.265 | 280,700 |
| 2024-01-17 | 5.250 | 5.270 | 5.130 | 5.210 | 3.186 | 319,200 |
| 2024-01-16 | 5.330 | 5.360 | 5.250 | 5.300 | 3.241 | 203,300 |
| 2024-01-15 | 5.250 | 5.400 | 5.240 | 5.370 | 3.284 | 190,500 |
| 2024-01-12 | 5.330 | 5.370 | 5.210 | 5.230 | 3.198 | 360,700 |
| 2024-01-11 | 5.400 | 5.420 | 5.280 | 5.320 | 3.253 | 342,500 |
| 2024-01-10 | 5.420 | 5.440 | 5.350 | 5.430 | 3.320 | 364,000 |
| 2024-01-09 | 5.470 | 5.480 | 5.380 | 5.410 | 3.308 | 227,400 |
| 2024-01-08 | 5.330 | 5.500 | 5.330 | 5.490 | 3.357 | 521,800 |
| 2024-01-05 | 5.160 | 5.340 | 5.130 | 5.330 | 3.259 | 293,300 |
| 2024-01-04 | 5.020 | 5.200 | 5.010 | 5.200 | 3.180 | 318,100 |
| 2024-01-03 | 5.270 | 5.270 | 4.950 | 5.000 | 3.057 | 514,900 |
| 2024-01-02 | 5.310 | 5.350 | 5.280 | 5.300 | 3.241 | 287,700 |
| 2023-12-29 | 5.330 | 5.380 | 5.290 | 5.380 | 3.290 | 109,000 |
| 2023-12-28 | 5.410 | 5.410 | 5.340 | 5.360 | 3.278 | 251,900 |
| 2023-12-27 | 5.490 | 5.490 | 5.410 | 5.460 | 3.278 | 490,000 |
| 2023-12-22 | 5.400 | 5.430 | 5.350 | 5.380 | 3.230 | 313,000 |
| 2023-12-21 | 5.330 | 5.380 | 5.310 | 5.350 | 3.211 | 311,400 |
| 2023-12-20 | 5.520 | 5.550 | 5.260 | 5.290 | 3.175 | 809,000 |
| 2023-12-19 | 5.530 | 5.530 | 5.450 | 5.490 | 3.296 | 501,500 |
| 2023-12-18 | 5.530 | 5.620 | 5.390 | 5.460 | 3.278 | 715,900 |
| 2023-12-15 | 5.290 | 5.600 | 5.230 | 5.360 | 3.218 | 1,139,400 |
| 2023-12-14 | 4.990 | 5.150 | 4.960 | 5.150 | 3.091 | 827,000 |
| 2023-12-13 | 4.560 | 4.840 | 4.470 | 4.830 | 2.899 | 545,200 |
| 2023-12-12 | 4.610 | 4.630 | 4.490 | 4.580 | 2.749 | 176,900 |
| 2023-12-11 | 4.620 | 4.670 | 4.470 | 4.620 | 2.773 | 419,300 |
| 2023-12-08 | 4.460 | 4.620 | 4.450 | 4.620 | 2.773 | 311,000 |
| 2023-12-07 | 4.500 | 4.550 | 4.440 | 4.480 | 2.689 | 288,700 |
| 2023-12-06 | 4.410 | 4.690 | 4.410 | 4.550 | 2.731 | 537,700 |
| 2023-12-05 | 4.280 | 4.490 | 4.240 | 4.440 | 2.665 | 563,900 |
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.