Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.420 | 9.520 | 9.370 | 9.510 | 9.197 | 265,000 |
| 2026-07-20 | 9.540 | 9.630 | 9.310 | 9.420 | 9.110 | 721,200 |
| 2026-07-17 | 9.410 | 9.540 | 9.370 | 9.510 | 9.197 | 464,400 |
| 2026-07-16 | 9.420 | 9.480 | 9.390 | 9.470 | 9.159 | 282,900 |
| 2026-07-15 | 9.290 | 9.400 | 9.290 | 9.400 | 9.091 | 326,800 |
| 2026-07-14 | 9.240 | 9.260 | 9.220 | 9.260 | 8.955 | 444,400 |
| 2026-07-13 | 9.220 | 9.240 | 9.180 | 9.220 | 8.917 | 461,300 |
| 2026-07-10 | 9.120 | 9.280 | 9.110 | 9.180 | 8.878 | 665,100 |
| 2026-07-09 | 8.970 | 9.120 | 8.960 | 9.120 | 8.820 | 288,000 |
| 2026-07-08 | 9.070 | 9.140 | 8.970 | 8.970 | 8.675 | 374,600 |
| 2026-07-07 | 8.950 | 9.100 | 8.950 | 9.100 | 8.801 | 304,000 |
| 2026-07-06 | 8.880 | 9.010 | 8.880 | 8.970 | 8.675 | 451,900 |
| 2026-07-03 | 8.760 | 8.900 | 8.760 | 8.890 | 8.598 | 216,300 |
| 2026-07-02 | 8.850 | 8.870 | 8.740 | 8.770 | 8.482 | 753,400 |
| 2026-06-30 | 8.850 | 8.870 | 8.750 | 8.830 | 8.540 | 621,900 |
| 2026-06-29 | 8.920 | 8.960 | 8.870 | 8.950 | 8.559 | 669,500 |
| 2026-06-26 | 8.910 | 8.970 | 8.910 | 8.920 | 8.530 | 598,000 |
| 2026-06-25 | 8.860 | 8.930 | 8.850 | 8.910 | 8.521 | 678,600 |
| 2026-06-24 | 8.800 | 8.890 | 8.740 | 8.800 | 8.415 | 390,100 |
| 2026-06-23 | 8.770 | 8.850 | 8.730 | 8.850 | 8.463 | 495,000 |
| 2026-06-22 | 8.680 | 8.810 | 8.680 | 8.790 | 8.406 | 576,900 |
| 2026-06-19 | 8.650 | 8.750 | 8.640 | 8.680 | 8.301 | 393,000 |
| 2026-06-18 | 8.490 | 8.630 | 8.480 | 8.620 | 8.243 | 742,100 |
| 2026-06-17 | 8.400 | 8.490 | 8.400 | 8.480 | 8.109 | 735,900 |
| 2026-06-16 | 8.380 | 8.390 | 8.370 | 8.390 | 8.023 | 217,900 |
| 2026-06-15 | 8.370 | 8.390 | 8.350 | 8.370 | 8.004 | 502,900 |
| 2026-06-12 | 8.300 | 8.350 | 8.300 | 8.330 | 7.966 | 350,200 |
| 2026-06-11 | 8.240 | 8.300 | 8.240 | 8.290 | 7.928 | 361,500 |
| 2026-06-10 | 8.200 | 8.290 | 8.180 | 8.230 | 7.870 | 275,300 |
| 2026-06-09 | 8.250 | 8.290 | 8.170 | 8.210 | 7.851 | 340,900 |
| 2026-06-08 | 8.120 | 8.230 | 8.120 | 8.220 | 7.861 | 245,700 |
| 2026-06-05 | 8.250 | 8.250 | 8.100 | 8.110 | 7.756 | 646,700 |
| 2026-06-04 | 8.220 | 8.250 | 8.210 | 8.240 | 7.880 | 250,900 |
| 2026-06-03 | 8.170 | 8.270 | 8.170 | 8.220 | 7.861 | 268,700 |
| 2026-06-02 | 8.170 | 8.230 | 8.160 | 8.200 | 7.842 | 725,000 |
| 2026-06-01 | 8.250 | 8.280 | 8.150 | 8.170 | 7.813 | 806,700 |
| 2026-05-29 | 8.300 | 8.330 | 8.250 | 8.250 | 7.890 | 614,800 |
| 2026-05-28 | 8.380 | 8.380 | 8.300 | 8.350 | 7.890 | 939,200 |
| 2026-05-27 | 8.350 | 8.380 | 8.330 | 8.360 | 7.899 | 506,700 |
| 2026-05-26 | 8.340 | 8.350 | 8.270 | 8.340 | 7.880 | 439,300 |
| 2026-05-25 | 8.240 | 8.320 | 8.200 | 8.300 | 7.842 | 811,900 |
| 2026-05-22 | 8.100 | 8.220 | 8.100 | 8.180 | 7.729 | 726,600 |
| 2026-05-21 | 8.040 | 8.100 | 8.030 | 8.100 | 7.653 | 677,200 |
| 2026-05-20 | 8.000 | 8.040 | 7.970 | 8.040 | 7.597 | 531,100 |
| 2026-05-19 | 7.950 | 8.000 | 7.930 | 7.990 | 7.549 | 524,400 |
| 2026-05-15 | 7.920 | 7.960 | 7.920 | 7.940 | 7.502 | 516,900 |
| 2026-05-14 | 7.940 | 7.960 | 7.920 | 7.940 | 7.502 | 394,600 |
| 2026-05-13 | 7.900 | 7.940 | 7.900 | 7.920 | 7.483 | 469,400 |
| 2026-05-12 | 7.930 | 7.940 | 7.890 | 7.900 | 7.464 | 379,100 |
| 2026-05-11 | 7.950 | 7.960 | 7.900 | 7.920 | 7.483 | 485,300 |
| 2026-05-08 | 7.950 | 7.950 | 7.920 | 7.930 | 7.493 | 355,200 |
| 2026-05-07 | 7.900 | 7.940 | 7.900 | 7.910 | 7.474 | 326,900 |
| 2026-05-06 | 7.860 | 7.940 | 7.860 | 7.900 | 7.464 | 274,000 |
| 2026-05-05 | 7.800 | 7.940 | 7.800 | 7.880 | 7.445 | 331,900 |
| 2026-05-04 | 7.850 | 7.900 | 7.770 | 7.780 | 7.351 | 571,800 |
| 2026-05-01 | 7.950 | 7.960 | 7.790 | 7.820 | 7.389 | 599,200 |
| 2026-04-30 | 7.880 | 7.940 | 7.800 | 7.920 | 7.483 | 520,900 |
| 2026-04-29 | 7.970 | 8.000 | 7.960 | 7.960 | 7.427 | 548,400 |
| 2026-04-28 | 7.940 | 7.970 | 7.920 | 7.970 | 7.436 | 605,400 |
| 2026-04-27 | 7.870 | 7.970 | 7.870 | 7.950 | 7.417 | 662,100 |
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.