Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.070 | 8.120 | 8.050 | 8.110 | 3.810 | 242,300 |
| 2022-01-06 | 8.040 | 8.090 | 8.020 | 8.070 | 3.791 | 190,600 |
| 2022-01-05 | 8.030 | 8.070 | 8.010 | 8.030 | 3.772 | 227,900 |
| 2022-01-04 | 8.010 | 8.050 | 8.010 | 8.030 | 3.772 | 250,800 |
| 2021-12-31 | 8.000 | 8.010 | 7.980 | 8.000 | 3.758 | 89,000 |
| 2021-12-30 | 7.980 | 8.030 | 7.970 | 8.010 | 3.763 | 206,300 |
| 2021-12-29 | 8.040 | 8.060 | 8.020 | 8.040 | 3.730 | 246,800 |
| 2021-12-24 | 8.010 | 8.040 | 8.000 | 8.030 | 3.725 | 99,200 |
| 2021-12-23 | 7.970 | 8.030 | 7.970 | 8.010 | 3.716 | 178,800 |
| 2021-12-22 | 7.950 | 8.010 | 7.920 | 7.950 | 3.688 | 168,600 |
| 2021-12-21 | 7.920 | 7.980 | 7.900 | 7.960 | 3.693 | 260,000 |
| 2021-12-20 | 7.850 | 7.940 | 7.770 | 7.870 | 3.651 | 286,300 |
| 2021-12-17 | 7.920 | 7.940 | 7.880 | 7.920 | 3.674 | 165,600 |
| 2021-12-16 | 7.990 | 8.040 | 7.930 | 7.930 | 3.679 | 244,800 |
| 2021-12-15 | 7.920 | 7.950 | 7.910 | 7.950 | 3.688 | 143,600 |
| 2021-12-14 | 7.940 | 7.940 | 7.900 | 7.940 | 3.683 | 111,300 |
| 2021-12-13 | 7.970 | 7.980 | 7.940 | 7.960 | 3.693 | 173,900 |
| 2021-12-10 | 8.000 | 8.000 | 7.960 | 7.970 | 3.697 | 192,800 |
| 2021-12-09 | 8.010 | 8.040 | 7.960 | 7.990 | 3.707 | 163,400 |
| 2021-12-08 | 8.040 | 8.070 | 8.020 | 8.040 | 3.730 | 166,600 |
| 2021-12-07 | 7.960 | 8.050 | 7.960 | 8.030 | 3.725 | 168,600 |
| 2021-12-06 | 7.960 | 7.960 | 7.920 | 7.950 | 3.688 | 182,500 |
| 2021-12-03 | 7.960 | 7.980 | 7.880 | 7.910 | 3.670 | 178,400 |
| 2021-12-02 | 7.900 | 7.960 | 7.840 | 7.940 | 3.683 | 255,600 |
| 2021-12-01 | 8.030 | 8.030 | 7.920 | 7.940 | 3.683 | 200,600 |
| 2021-11-30 | 8.080 | 8.080 | 7.900 | 7.960 | 3.693 | 434,000 |
| 2021-11-29 | 8.050 | 8.130 | 8.030 | 8.120 | 3.767 | 268,900 |
| 2021-11-26 | 8.090 | 8.090 | 8.010 | 8.090 | 3.707 | 601,100 |
| 2021-11-25 | 8.170 | 8.190 | 8.150 | 8.180 | 3.748 | 584,600 |
| 2021-11-24 | 8.190 | 8.200 | 8.160 | 8.170 | 3.743 | 232,200 |
| 2021-11-23 | 8.200 | 8.210 | 8.150 | 8.190 | 3.752 | 178,900 |
| 2021-11-22 | 8.180 | 8.200 | 8.160 | 8.200 | 3.757 | 150,400 |
| 2021-11-19 | 8.170 | 8.180 | 8.150 | 8.170 | 3.743 | 123,300 |
| 2021-11-18 | 8.170 | 8.180 | 8.160 | 8.170 | 3.743 | 47,600 |
| 2021-11-17 | 8.180 | 8.180 | 8.150 | 8.170 | 3.743 | 257,000 |
| 2021-11-16 | 8.150 | 8.180 | 8.140 | 8.170 | 3.743 | 119,900 |
| 2021-11-15 | 8.150 | 8.160 | 8.130 | 8.150 | 3.734 | 163,900 |
| 2021-11-12 | 8.140 | 8.150 | 8.120 | 8.150 | 3.734 | 124,000 |
| 2021-11-11 | 8.130 | 8.140 | 8.120 | 8.140 | 3.730 | 175,600 |
| 2021-11-10 | 8.120 | 8.140 | 8.110 | 8.130 | 3.725 | 193,100 |
| 2021-11-09 | 8.120 | 8.120 | 8.090 | 8.120 | 3.720 | 90,400 |
| 2021-11-08 | 8.140 | 8.140 | 8.050 | 8.120 | 3.720 | 288,000 |
| 2021-11-05 | 8.120 | 8.140 | 8.110 | 8.140 | 3.730 | 184,700 |
| 2021-11-04 | 8.100 | 8.100 | 8.080 | 8.100 | 3.711 | 126,800 |
| 2021-11-03 | 8.080 | 8.100 | 8.060 | 8.100 | 3.711 | 194,000 |
| 2021-11-02 | 8.080 | 8.100 | 8.050 | 8.060 | 3.693 | 193,400 |
| 2021-11-01 | 8.100 | 8.120 | 8.080 | 8.090 | 3.707 | 94,000 |
| 2021-10-29 | 8.120 | 8.120 | 8.080 | 8.080 | 3.702 | 167,300 |
| 2021-10-28 | 8.040 | 8.140 | 8.030 | 8.120 | 3.720 | 249,000 |
| 2021-10-27 | 8.150 | 8.150 | 8.120 | 8.140 | 3.684 | 199,900 |
| 2021-10-26 | 8.160 | 8.160 | 8.130 | 8.150 | 3.688 | 280,000 |
| 2021-10-25 | 8.140 | 8.150 | 8.130 | 8.150 | 3.688 | 338,300 |
| 2021-10-22 | 8.110 | 8.140 | 8.100 | 8.130 | 3.679 | 162,900 |
| 2021-10-21 | 8.130 | 8.140 | 8.100 | 8.140 | 3.684 | 135,200 |
| 2021-10-20 | 8.130 | 8.140 | 8.120 | 8.120 | 3.675 | 156,900 |
| 2021-10-19 | 8.100 | 8.140 | 8.080 | 8.120 | 3.675 | 161,700 |
| 2021-10-18 | 8.070 | 8.080 | 8.060 | 8.070 | 3.652 | 170,000 |
| 2021-10-15 | 8.000 | 8.070 | 7.990 | 8.050 | 3.643 | 262,000 |
| 2021-10-14 | 7.960 | 8.000 | 7.950 | 7.990 | 3.616 | 236,100 |
← NewerPage 21 of 21 · 1,259 trading days
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.