Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.840 | 7.900 | 7.820 | 7.870 | 7.343 | 439,600 |
| 2026-04-23 | 7.860 | 7.870 | 7.790 | 7.830 | 7.305 | 307,900 |
| 2026-04-22 | 7.810 | 7.860 | 7.810 | 7.820 | 7.296 | 285,300 |
| 2026-04-21 | 7.840 | 7.890 | 7.760 | 7.760 | 7.240 | 739,700 |
| 2026-04-20 | 7.780 | 7.840 | 7.770 | 7.840 | 7.315 | 490,900 |
| 2026-04-17 | 7.790 | 7.830 | 7.770 | 7.790 | 7.268 | 678,400 |
| 2026-04-16 | 7.770 | 7.800 | 7.750 | 7.750 | 7.231 | 444,200 |
| 2026-04-15 | 7.720 | 7.770 | 7.660 | 7.760 | 7.240 | 517,200 |
| 2026-04-14 | 7.700 | 7.730 | 7.670 | 7.690 | 7.175 | 371,900 |
| 2026-04-13 | 7.590 | 7.700 | 7.560 | 7.680 | 7.165 | 629,200 |
| 2026-04-10 | 7.600 | 7.690 | 7.580 | 7.680 | 7.165 | 544,800 |
| 2026-04-09 | 7.470 | 7.590 | 7.450 | 7.590 | 7.081 | 568,500 |
| 2026-04-08 | 7.470 | 7.500 | 7.450 | 7.450 | 6.951 | 611,500 |
| 2026-04-07 | 7.340 | 7.380 | 7.320 | 7.350 | 6.857 | 227,500 |
| 2026-04-06 | 7.350 | 7.400 | 7.300 | 7.380 | 6.885 | 405,500 |
| 2026-04-02 | 7.280 | 7.350 | 7.260 | 7.340 | 6.848 | 264,900 |
| 2026-04-01 | 7.290 | 7.380 | 7.290 | 7.340 | 6.848 | 362,800 |
| 2026-03-31 | 7.250 | 7.300 | 7.200 | 7.290 | 6.801 | 524,600 |
| 2026-03-30 | 7.360 | 7.390 | 7.260 | 7.280 | 6.699 | 653,700 |
| 2026-03-27 | 7.300 | 7.350 | 7.260 | 7.310 | 6.726 | 508,500 |
| 2026-03-26 | 7.380 | 7.440 | 7.330 | 7.330 | 6.745 | 387,400 |
| 2026-03-25 | 7.400 | 7.430 | 7.340 | 7.390 | 6.800 | 474,000 |
| 2026-03-24 | 7.300 | 7.380 | 7.300 | 7.320 | 6.736 | 297,800 |
| 2026-03-23 | 7.270 | 7.380 | 7.230 | 7.320 | 6.736 | 521,500 |
| 2026-03-20 | 7.260 | 7.290 | 7.150 | 7.160 | 6.588 | 682,100 |
| 2026-03-19 | 7.300 | 7.320 | 7.200 | 7.270 | 6.690 | 517,200 |
| 2026-03-18 | 7.350 | 7.430 | 7.300 | 7.370 | 6.782 | 307,300 |
| 2026-03-17 | 7.380 | 7.440 | 7.380 | 7.410 | 6.818 | 436,900 |
| 2026-03-16 | 7.240 | 7.390 | 7.240 | 7.360 | 6.772 | 469,000 |
| 2026-03-13 | 7.230 | 7.300 | 7.170 | 7.190 | 6.616 | 459,100 |
| 2026-03-12 | 7.340 | 7.350 | 7.090 | 7.120 | 6.552 | 722,900 |
| 2026-03-11 | 7.470 | 7.550 | 7.320 | 7.380 | 6.791 | 771,100 |
| 2026-03-10 | 7.040 | 7.490 | 7.000 | 7.420 | 6.828 | 1,316,500 |
| 2026-03-09 | 6.990 | 7.040 | 6.430 | 6.950 | 6.395 | 2,530,000 |
| 2026-03-06 | 7.560 | 7.570 | 7.270 | 7.290 | 6.708 | 1,534,900 |
| 2026-03-05 | 7.650 | 7.690 | 7.580 | 7.590 | 6.984 | 436,500 |
| 2026-03-04 | 7.630 | 7.710 | 7.600 | 7.680 | 7.067 | 401,700 |
| 2026-03-03 | 7.660 | 7.670 | 7.560 | 7.600 | 6.993 | 741,000 |
| 2026-03-02 | 7.680 | 7.700 | 7.500 | 7.690 | 7.076 | 975,600 |
| 2026-02-27 | 7.790 | 7.790 | 7.680 | 7.720 | 7.104 | 791,500 |
| 2026-02-26 | 7.850 | 7.890 | 7.830 | 7.880 | 7.159 | 1,106,500 |
| 2026-02-25 | 7.800 | 7.850 | 7.790 | 7.830 | 7.113 | 893,300 |
| 2026-02-24 | 7.810 | 7.810 | 7.780 | 7.790 | 7.077 | 344,800 |
| 2026-02-23 | 7.780 | 7.800 | 7.750 | 7.800 | 7.086 | 443,500 |
| 2026-02-20 | 7.780 | 7.800 | 7.750 | 7.800 | 7.086 | 315,900 |
| 2026-02-19 | 7.740 | 7.770 | 7.700 | 7.770 | 7.059 | 370,400 |
| 2026-02-18 | 7.730 | 7.770 | 7.700 | 7.760 | 7.050 | 354,700 |
| 2026-02-17 | 7.660 | 7.700 | 7.580 | 7.700 | 6.995 | 661,800 |
| 2026-02-13 | 7.600 | 7.720 | 7.540 | 7.690 | 6.986 | 367,400 |
| 2026-02-12 | 7.730 | 7.750 | 7.520 | 7.600 | 6.905 | 785,800 |
| 2026-02-11 | 7.800 | 7.840 | 7.720 | 7.720 | 7.014 | 644,400 |
| 2026-02-10 | 7.750 | 7.800 | 7.700 | 7.780 | 7.068 | 523,400 |
| 2026-02-09 | 7.550 | 7.720 | 7.530 | 7.680 | 6.977 | 886,100 |
| 2026-02-06 | 7.330 | 7.580 | 7.300 | 7.530 | 6.841 | 1,331,400 |
| 2026-02-05 | 7.730 | 7.740 | 7.200 | 7.350 | 6.677 | 2,667,200 |
| 2026-02-04 | 7.860 | 7.870 | 7.660 | 7.750 | 7.041 | 1,353,400 |
| 2026-02-03 | 7.950 | 7.970 | 7.820 | 7.890 | 7.168 | 574,000 |
| 2026-02-02 | 7.870 | 7.960 | 7.830 | 7.940 | 7.213 | 705,900 |
| 2026-01-30 | 7.920 | 8.000 | 7.870 | 7.940 | 7.213 | 848,100 |
| 2026-01-29 | 8.010 | 8.060 | 8.000 | 8.050 | 7.222 | 1,155,200 |
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.