Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.250 | 7.320 | 7.210 | 7.310 | 3.785 | 280,300 |
| 2022-09-23 | 7.370 | 7.370 | 7.150 | 7.280 | 3.769 | 655,000 |
| 2022-09-22 | 7.440 | 7.440 | 7.360 | 7.400 | 3.832 | 277,100 |
| 2022-09-21 | 7.430 | 7.450 | 7.350 | 7.430 | 3.847 | 357,400 |
| 2022-09-20 | 7.390 | 7.440 | 7.390 | 7.390 | 3.826 | 194,300 |
| 2022-09-19 | 7.400 | 7.450 | 7.360 | 7.380 | 3.821 | 232,800 |
| 2022-09-16 | 7.410 | 7.470 | 7.380 | 7.450 | 3.857 | 392,300 |
| 2022-09-15 | 7.450 | 7.450 | 7.410 | 7.420 | 3.842 | 185,500 |
| 2022-09-14 | 7.440 | 7.480 | 7.420 | 7.420 | 3.842 | 376,000 |
| 2022-09-13 | 7.450 | 7.480 | 7.390 | 7.430 | 3.847 | 981,600 |
| 2022-09-12 | 7.810 | 7.960 | 7.810 | 7.880 | 4.080 | 149,700 |
| 2022-09-09 | 7.630 | 7.760 | 7.600 | 7.720 | 3.997 | 451,700 |
| 2022-09-08 | 7.580 | 7.680 | 7.500 | 7.560 | 3.914 | 172,900 |
| 2022-09-07 | 7.480 | 7.680 | 7.400 | 7.620 | 3.946 | 281,700 |
| 2022-09-06 | 7.750 | 7.750 | 7.410 | 7.460 | 3.863 | 416,900 |
| 2022-09-02 | 7.690 | 7.760 | 7.620 | 7.680 | 3.977 | 199,200 |
| 2022-09-01 | 7.820 | 7.830 | 7.500 | 7.650 | 3.961 | 479,500 |
| 2022-08-31 | 7.850 | 7.990 | 7.850 | 7.870 | 4.075 | 138,100 |
| 2022-08-30 | 7.900 | 7.930 | 7.810 | 7.850 | 4.065 | 236,800 |
| 2022-08-29 | 7.990 | 8.040 | 7.960 | 8.010 | 4.096 | 290,400 |
| 2022-08-26 | 8.050 | 8.050 | 7.990 | 8.010 | 4.096 | 268,800 |
| 2022-08-25 | 8.030 | 8.050 | 8.000 | 8.050 | 4.116 | 105,500 |
| 2022-08-24 | 8.000 | 8.040 | 7.980 | 8.020 | 4.101 | 221,200 |
| 2022-08-23 | 7.990 | 8.060 | 7.950 | 8.030 | 4.106 | 131,200 |
| 2022-08-22 | 7.930 | 7.990 | 7.830 | 7.990 | 4.085 | 220,700 |
| 2022-08-19 | 8.020 | 8.120 | 7.990 | 7.990 | 4.085 | 311,200 |
| 2022-08-18 | 8.000 | 8.070 | 7.980 | 8.040 | 4.111 | 231,300 |
| 2022-08-17 | 8.020 | 8.040 | 7.970 | 8.000 | 4.091 | 260,800 |
| 2022-08-16 | 7.950 | 8.060 | 7.950 | 8.040 | 4.111 | 288,100 |
| 2022-08-15 | 7.900 | 7.980 | 7.850 | 7.950 | 4.065 | 225,000 |
| 2022-08-12 | 7.840 | 7.900 | 7.830 | 7.890 | 4.034 | 190,000 |
| 2022-08-11 | 7.680 | 7.800 | 7.680 | 7.780 | 3.978 | 347,200 |
| 2022-08-10 | 7.560 | 7.710 | 7.540 | 7.620 | 3.896 | 297,300 |
| 2022-08-09 | 7.500 | 7.500 | 7.450 | 7.490 | 3.830 | 87,300 |
| 2022-08-08 | 7.440 | 7.500 | 7.440 | 7.500 | 3.835 | 285,500 |
| 2022-08-05 | 7.400 | 7.440 | 7.390 | 7.440 | 3.804 | 96,700 |
| 2022-08-04 | 7.410 | 7.440 | 7.400 | 7.410 | 3.789 | 140,300 |
| 2022-08-03 | 7.380 | 7.420 | 7.360 | 7.400 | 3.784 | 172,100 |
| 2022-08-02 | 7.380 | 7.380 | 7.290 | 7.360 | 3.763 | 136,300 |
| 2022-07-29 | 7.420 | 7.430 | 7.320 | 7.390 | 3.779 | 319,600 |
| 2022-07-28 | 7.400 | 7.400 | 7.310 | 7.370 | 3.768 | 195,800 |
| 2022-07-27 | 7.350 | 7.500 | 7.340 | 7.450 | 3.758 | 278,700 |
| 2022-07-26 | 7.660 | 7.680 | 6.770 | 7.300 | 3.683 | 1,266,300 |
| 2022-07-25 | 7.540 | 7.690 | 7.460 | 7.650 | 3.859 | 259,500 |
| 2022-07-22 | 7.550 | 7.550 | 7.420 | 7.520 | 3.794 | 258,400 |
| 2022-07-21 | 7.370 | 7.480 | 7.350 | 7.470 | 3.768 | 208,500 |
| 2022-07-20 | 7.400 | 7.400 | 7.310 | 7.340 | 3.703 | 234,900 |
| 2022-07-19 | 7.150 | 7.290 | 7.150 | 7.270 | 3.667 | 295,800 |
| 2022-07-18 | 6.950 | 7.130 | 6.890 | 7.070 | 3.567 | 348,800 |
| 2022-07-15 | 6.720 | 6.920 | 6.720 | 6.800 | 3.430 | 355,400 |
| 2022-07-14 | 6.890 | 6.940 | 6.620 | 6.680 | 3.370 | 701,300 |
| 2022-07-13 | 7.300 | 7.300 | 6.730 | 7.040 | 3.551 | 1,251,000 |
| 2022-07-12 | 7.420 | 7.440 | 7.320 | 7.330 | 3.698 | 176,800 |
| 2022-07-11 | 7.490 | 7.510 | 7.390 | 7.410 | 3.738 | 189,600 |
| 2022-07-08 | 7.410 | 7.530 | 7.400 | 7.480 | 3.773 | 109,500 |
| 2022-07-07 | 7.200 | 7.550 | 7.110 | 7.400 | 3.733 | 337,700 |
| 2022-07-06 | 7.700 | 7.730 | 7.210 | 7.220 | 3.642 | 716,700 |
| 2022-07-05 | 7.890 | 7.890 | 7.590 | 7.670 | 3.869 | 513,500 |
| 2022-07-04 | 7.950 | 7.980 | 7.780 | 7.950 | 4.010 | 419,100 |
| 2022-06-30 | 7.930 | 7.990 | 7.920 | 7.970 | 4.021 | 200,700 |
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.