Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.980 | 8.010 | 7.970 | 8.010 | 7.187 | 598,400 |
| 2026-01-27 | 7.910 | 7.970 | 7.900 | 7.960 | 7.142 | 599,500 |
| 2026-01-26 | 7.850 | 7.910 | 7.820 | 7.900 | 7.088 | 411,900 |
| 2026-01-23 | 7.880 | 7.890 | 7.840 | 7.860 | 7.052 | 576,000 |
| 2026-01-22 | 7.830 | 7.890 | 7.830 | 7.870 | 7.061 | 469,400 |
| 2026-01-21 | 7.680 | 7.850 | 7.650 | 7.830 | 7.025 | 753,800 |
| 2026-01-20 | 7.770 | 7.790 | 7.690 | 7.720 | 6.926 | 1,187,100 |
| 2026-01-19 | 7.850 | 7.850 | 7.800 | 7.810 | 7.007 | 638,800 |
| 2026-01-16 | 7.890 | 7.900 | 7.830 | 7.840 | 7.034 | 529,100 |
| 2026-01-15 | 7.770 | 7.890 | 7.750 | 7.890 | 7.079 | 564,000 |
| 2026-01-14 | 7.770 | 7.780 | 7.540 | 7.770 | 6.971 | 871,600 |
| 2026-01-13 | 7.710 | 7.810 | 7.710 | 7.760 | 6.962 | 675,600 |
| 2026-01-12 | 7.590 | 7.700 | 7.590 | 7.690 | 6.899 | 575,300 |
| 2026-01-09 | 7.550 | 7.660 | 7.550 | 7.630 | 6.846 | 563,700 |
| 2026-01-08 | 7.500 | 7.560 | 7.500 | 7.540 | 6.765 | 327,900 |
| 2026-01-07 | 7.540 | 7.560 | 7.500 | 7.500 | 6.729 | 375,200 |
| 2026-01-06 | 7.550 | 7.560 | 7.520 | 7.530 | 6.756 | 247,800 |
| 2026-01-05 | 7.590 | 7.600 | 7.500 | 7.520 | 6.747 | 522,500 |
| 2026-01-02 | 7.450 | 7.600 | 7.450 | 7.580 | 6.801 | 709,700 |
| 2025-12-31 | 7.470 | 7.530 | 7.410 | 7.470 | 6.702 | 552,800 |
| 2025-12-30 | 7.550 | 7.580 | 7.540 | 7.580 | 6.711 | 504,800 |
| 2025-12-29 | 7.490 | 7.550 | 7.480 | 7.550 | 6.685 | 777,000 |
| 2025-12-24 | 7.440 | 7.490 | 7.430 | 7.480 | 6.623 | 463,900 |
| 2025-12-23 | 7.410 | 7.430 | 7.380 | 7.430 | 6.578 | 464,100 |
| 2025-12-22 | 7.350 | 7.390 | 7.350 | 7.380 | 6.534 | 413,200 |
| 2025-12-19 | 7.330 | 7.350 | 7.320 | 7.340 | 6.499 | 339,400 |
| 2025-12-18 | 7.290 | 7.320 | 7.290 | 7.310 | 6.472 | 233,200 |
| 2025-12-17 | 7.300 | 7.300 | 7.270 | 7.270 | 6.437 | 344,900 |
| 2025-12-16 | 7.290 | 7.300 | 7.280 | 7.300 | 6.463 | 233,100 |
| 2025-12-15 | 7.280 | 7.290 | 7.260 | 7.280 | 6.445 | 273,800 |
| 2025-12-12 | 7.290 | 7.290 | 7.240 | 7.270 | 6.437 | 386,200 |
| 2025-12-11 | 7.250 | 7.280 | 7.250 | 7.260 | 6.428 | 248,500 |
| 2025-12-10 | 7.270 | 7.290 | 7.250 | 7.290 | 6.454 | 347,800 |
| 2025-12-09 | 7.260 | 7.280 | 7.250 | 7.250 | 6.419 | 287,900 |
| 2025-12-08 | 7.230 | 7.270 | 7.230 | 7.250 | 6.419 | 366,300 |
| 2025-12-05 | 7.190 | 7.230 | 7.180 | 7.230 | 6.401 | 312,300 |
| 2025-12-04 | 7.150 | 7.190 | 7.150 | 7.160 | 6.339 | 333,700 |
| 2025-12-03 | 7.160 | 7.170 | 7.140 | 7.140 | 6.322 | 311,100 |
| 2025-12-02 | 7.150 | 7.160 | 7.110 | 7.150 | 6.330 | 247,600 |
| 2025-12-01 | 7.130 | 7.150 | 7.110 | 7.130 | 6.313 | 375,600 |
| 2025-11-28 | 7.190 | 7.200 | 7.100 | 7.150 | 6.330 | 580,200 |
| 2025-11-27 | 7.290 | 7.320 | 7.270 | 7.270 | 6.348 | 721,600 |
| 2025-11-26 | 7.270 | 7.290 | 7.250 | 7.290 | 6.366 | 528,800 |
| 2025-11-25 | 7.240 | 7.260 | 7.230 | 7.260 | 6.340 | 537,300 |
| 2025-11-24 | 7.180 | 7.230 | 7.160 | 7.220 | 6.305 | 438,600 |
| 2025-11-21 | 7.130 | 7.170 | 7.120 | 7.140 | 6.235 | 353,900 |
| 2025-11-20 | 7.140 | 7.190 | 7.110 | 7.110 | 6.209 | 289,800 |
| 2025-11-19 | 7.080 | 7.140 | 7.080 | 7.120 | 6.217 | 345,800 |
| 2025-11-18 | 7.160 | 7.180 | 7.080 | 7.130 | 6.226 | 583,800 |
| 2025-11-17 | 7.190 | 7.200 | 7.150 | 7.170 | 6.261 | 284,900 |
| 2025-11-14 | 7.200 | 7.200 | 7.140 | 7.180 | 6.270 | 345,100 |
| 2025-11-13 | 7.180 | 7.200 | 7.130 | 7.180 | 6.270 | 353,000 |
| 2025-11-12 | 7.190 | 7.190 | 7.150 | 7.180 | 6.270 | 452,900 |
| 2025-11-11 | 7.190 | 7.210 | 7.160 | 7.160 | 6.252 | 250,400 |
| 2025-11-10 | 7.070 | 7.180 | 7.070 | 7.180 | 6.270 | 447,700 |
| 2025-11-07 | 7.060 | 7.090 | 6.970 | 7.070 | 6.174 | 512,600 |
| 2025-11-06 | 7.090 | 7.120 | 7.000 | 7.050 | 6.156 | 279,900 |
| 2025-11-05 | 6.970 | 7.110 | 6.970 | 7.090 | 6.191 | 573,500 |
| 2025-11-04 | 7.180 | 7.190 | 6.860 | 6.980 | 6.095 | 1,287,000 |
| 2025-11-03 | 7.190 | 7.230 | 7.180 | 7.210 | 6.296 | 440,500 |
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.