Dividend 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.610	4.660	4.570	4.620	2.773	495,000
2023-09-08	4.710	4.740	4.650	4.650	2.791	254,000
2023-09-07	4.720	4.870	4.700	4.760	2.857	205,000
2023-09-06	4.820	4.830	4.740	4.750	2.851	373,400
2023-09-05	5.070	5.090	4.850	4.850	2.911	715,300
2023-09-01	5.110	5.110	5.050	5.090	3.055	221,700
2023-08-31	5.070	5.150	5.050	5.070	3.043	253,100
2023-08-30	5.050	5.110	5.050	5.090	3.055	292,600
2023-08-29	4.870	5.080	4.870	5.010	3.007	498,100
2023-08-28	4.890	4.930	4.860	4.870	2.923	384,600
2023-08-25	4.960	5.000	4.830	4.890	2.935	370,700
2023-08-24	5.030	5.090	4.950	4.950	2.971	317,300
2023-08-23	4.940	5.070	4.930	5.030	3.019	536,400
2023-08-22	4.810	5.150	4.750	4.910	2.947	1,488,200
2023-08-21	5.170	5.180	4.740	4.770	2.863	2,552,500
2023-08-18	5.570	5.580	5.060	5.220	3.133	2,238,100
2023-08-17	5.920	5.920	5.770	5.800	3.482	535,600
2023-08-16	5.950	5.980	5.880	5.900	3.542	483,700
2023-08-15	6.140	6.140	5.970	6.010	3.608	503,800
2023-08-14	6.200	6.200	6.140	6.150	3.692	183,700
2023-08-11	6.100	6.200	6.070	6.180	3.710	384,900
2023-08-10	6.170	6.170	6.070	6.110	3.668	367,000
2023-08-09	6.250	6.250	6.110	6.180	3.710	408,400
2023-08-08	6.230	6.280	6.230	6.230	3.740	206,400
2023-08-04	6.290	6.370	6.250	6.280	3.770	283,900
2023-08-03	6.300	6.340	6.240	6.290	3.776	137,700
2023-08-02	6.400	6.430	6.210	6.350	3.812	399,600
2023-08-01	6.550	6.550	6.270	6.430	3.860	388,900
2023-07-31	6.700	6.700	6.560	6.590	3.956	212,600
2023-07-28	6.740	6.750	6.660	6.690	4.016	349,700
2023-07-27	6.880	6.880	6.830	6.840	4.046	297,900
2023-07-26	6.890	6.910	6.850	6.890	4.075	193,400
2023-07-25	6.910	6.910	6.830	6.890	4.075	243,700
2023-07-24	6.780	6.920	6.730	6.920	4.093	419,900
2023-07-21	6.690	6.780	6.680	6.780	4.010	210,600
2023-07-20	6.740	6.740	6.640	6.680	3.951	308,200
2023-07-19	6.760	6.790	6.710	6.720	3.975	273,300
2023-07-18	6.660	6.820	6.660	6.760	3.999	311,800
2023-07-17	6.770	6.790	6.660	6.660	3.939	236,400
2023-07-14	6.830	6.830	6.720	6.780	4.010	315,800
2023-07-13	6.780	6.810	6.720	6.800	4.022	459,300
2023-07-12	5.830	6.730	5.800	6.680	3.951	1,538,500
2023-07-11	6.350	6.390	5.750	5.900	3.490	2,320,700
2023-07-10	6.790	6.790	6.330	6.400	3.786	1,094,200
2023-07-07	6.830	6.830	6.760	6.780	4.010	396,100
2023-07-06	6.990	6.990	6.780	6.830	4.040	627,300
2023-07-05	7.000	7.020	6.950	6.990	4.135	298,500
2023-07-04	7.050	7.050	6.950	7.010	4.146	894,500
2023-06-30	7.120	7.130	7.080	7.110	4.206	118,700
2023-06-29	7.060	7.100	7.030	7.080	4.188	271,000
2023-06-28	7.180	7.220	7.100	7.160	4.176	403,400
2023-06-27	7.150	7.190	7.150	7.180	4.188	154,400
2023-06-26	7.090	7.150	7.040	7.150	4.170	237,600
2023-06-23	7.000	7.080	7.000	7.060	4.118	255,800
2023-06-22	7.160	7.170	7.010	7.090	4.135	504,300
2023-06-21	7.160	7.200	7.150	7.160	4.176	185,300
2023-06-20	7.220	7.220	7.140	7.180	4.188	349,400
2023-06-19	7.260	7.270	7.190	7.200	4.199	168,500
2023-06-16	7.260	7.270	7.190	7.220	4.211	155,700
2023-06-15	7.190	7.270	7.180	7.250	4.228	185,400

← NewerPage 14 of 21 · 1,259 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.