Dividend 15 Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.200	4.310	4.180	4.280	2.569	255,400
2023-12-01	4.050	4.280	4.050	4.260	2.557	302,800
2023-11-30	3.990	4.160	3.980	4.100	2.461	255,800
2023-11-29	3.960	4.060	3.950	3.990	2.395	224,900
2023-11-28	4.070	4.080	3.960	3.990	2.395	278,100
2023-11-27	4.220	4.240	4.130	4.130	2.479	180,100
2023-11-24	4.320	4.330	4.220	4.250	2.551	212,200
2023-11-23	4.190	4.360	4.180	4.340	2.605	255,100
2023-11-22	4.330	4.330	4.180	4.220	2.533	169,400
2023-11-21	4.450	4.450	4.260	4.300	2.581	409,400
2023-11-20	4.490	4.520	4.450	4.500	2.701	416,200
2023-11-17	4.270	4.500	4.210	4.490	2.695	425,300
2023-11-16	4.350	4.370	4.220	4.280	2.569	236,500
2023-11-15	4.180	4.390	4.180	4.340	2.605	373,500
2023-11-14	4.000	4.160	4.000	4.160	2.497	462,200
2023-11-13	3.950	3.990	3.870	3.940	2.365	128,500
2023-11-10	3.830	3.970	3.770	3.960	2.377	177,700
2023-11-09	3.750	3.870	3.740	3.800	2.281	398,000
2023-11-08	3.790	3.850	3.710	3.720	2.233	113,300
2023-11-07	3.920	3.920	3.790	3.790	2.275	185,100
2023-11-06	4.110	4.110	3.910	3.960	2.377	204,700
2023-11-03	3.950	4.170	3.910	4.000	2.401	458,500
2023-11-02	3.570	3.920	3.570	3.900	2.341	408,800
2023-11-01	3.420	3.590	3.420	3.480	2.089	200,500
2023-10-31	3.380	3.450	3.370	3.450	2.071	282,400
2023-10-30	3.350	3.480	3.350	3.410	2.047	192,000
2023-10-27	3.360	3.450	3.350	3.380	2.029	904,400
2023-10-26	3.230	3.460	2.940	3.400	2.041	1,207,300
2023-10-25	3.370	3.420	3.260	3.260	1.957	323,800
2023-10-24	3.450	3.490	3.360	3.400	2.041	227,500
2023-10-23	3.540	3.540	3.420	3.420	2.053	468,800
2023-10-20	3.680	3.680	3.540	3.560	2.137	302,500
2023-10-19	3.710	3.740	3.680	3.700	2.221	177,900
2023-10-18	3.920	3.920	3.730	3.740	2.245	221,000
2023-10-17	3.950	4.000	3.930	3.940	2.365	154,400
2023-10-16	3.940	3.990	3.910	3.990	2.395	306,900
2023-10-13	3.960	3.990	3.880	3.930	2.359	132,300
2023-10-12	4.050	4.050	3.910	3.920	2.353	170,700
2023-10-11	4.040	4.070	4.000	4.040	2.425	229,200
2023-10-10	4.000	4.080	3.950	4.000	2.401	434,200
2023-10-06	3.690	4.040	3.690	3.980	2.389	568,600
2023-10-05	3.670	3.760	3.640	3.690	2.215	278,600
2023-10-04	3.520	3.720	3.440	3.610	2.167	535,500
2023-10-03	3.760	3.760	3.470	3.500	2.101	707,800
2023-10-02	3.940	3.940	3.800	3.820	2.293	391,300
2023-09-29	4.070	4.070	3.940	3.940	2.365	206,600
2023-09-28	3.930	4.100	3.930	4.010	2.407	512,900
2023-09-27	3.960	4.010	3.830	3.960	2.377	721,900
2023-09-26	4.030	4.060	3.870	3.990	2.395	992,400
2023-09-25	4.340	4.340	4.110	4.110	2.467	657,400
2023-09-22	4.330	4.470	4.320	4.350	2.611	359,800
2023-09-21	4.480	4.510	4.360	4.370	2.623	195,900
2023-09-20	4.520	4.660	4.480	4.540	2.725	370,300
2023-09-19	4.610	4.620	4.470	4.470	2.683	314,800
2023-09-18	4.740	4.790	4.630	4.650	2.791	242,000
2023-09-15	4.620	4.930	4.620	4.750	2.851	506,500
2023-09-14	4.340	4.690	4.340	4.610	2.767	512,700
2023-09-13	4.510	4.550	4.270	4.360	2.617	928,400
2023-09-12	4.630	4.660	4.580	4.590	2.755	305,300
2023-09-11	4.610	4.660	4.570	4.620	2.773	495,000

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.