Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.230 | 7.260 | 7.150 | 7.240 | 6.322 | 372,100 |
| 2025-10-30 | 7.270 | 7.270 | 6.900 | 7.270 | 6.261 | 1,050,300 |
| 2025-10-29 | 7.240 | 7.340 | 7.230 | 7.270 | 6.261 | 814,400 |
| 2025-10-28 | 7.120 | 7.210 | 7.120 | 7.210 | 6.209 | 718,800 |
| 2025-10-27 | 7.050 | 7.130 | 7.050 | 7.120 | 6.132 | 792,800 |
| 2025-10-24 | 6.990 | 7.050 | 6.970 | 7.040 | 6.063 | 461,100 |
| 2025-10-23 | 6.910 | 6.970 | 6.900 | 6.970 | 6.003 | 265,200 |
| 2025-10-22 | 6.910 | 6.910 | 6.900 | 6.910 | 5.951 | 260,000 |
| 2025-10-21 | 6.900 | 6.910 | 6.880 | 6.910 | 5.951 | 298,200 |
| 2025-10-20 | 6.850 | 6.910 | 6.840 | 6.900 | 5.942 | 445,000 |
| 2025-10-17 | 6.840 | 6.860 | 6.820 | 6.850 | 5.899 | 413,900 |
| 2025-10-16 | 6.840 | 6.850 | 6.820 | 6.840 | 5.891 | 246,300 |
| 2025-10-15 | 6.840 | 6.850 | 6.810 | 6.850 | 5.899 | 469,300 |
| 2025-10-14 | 6.800 | 6.830 | 6.750 | 6.830 | 5.882 | 490,900 |
| 2025-10-10 | 6.770 | 6.800 | 6.760 | 6.790 | 5.848 | 539,000 |
| 2025-10-09 | 6.810 | 6.820 | 6.760 | 6.780 | 5.839 | 434,600 |
| 2025-10-08 | 6.830 | 6.840 | 6.800 | 6.800 | 5.856 | 360,600 |
| 2025-10-07 | 6.850 | 6.850 | 6.810 | 6.810 | 5.865 | 317,000 |
| 2025-10-06 | 6.820 | 6.850 | 6.820 | 6.840 | 5.891 | 422,400 |
| 2025-10-03 | 6.780 | 6.820 | 6.780 | 6.820 | 5.873 | 394,000 |
| 2025-10-02 | 6.770 | 6.800 | 6.770 | 6.780 | 5.839 | 245,400 |
| 2025-10-01 | 6.710 | 6.780 | 6.710 | 6.770 | 5.830 | 399,000 |
| 2025-09-30 | 6.770 | 6.780 | 6.710 | 6.750 | 5.813 | 640,300 |
| 2025-09-29 | 6.750 | 6.810 | 6.740 | 6.790 | 5.848 | 547,500 |
| 2025-09-26 | 6.840 | 6.840 | 6.810 | 6.840 | 5.805 | 804,800 |
| 2025-09-25 | 6.830 | 6.840 | 6.800 | 6.840 | 5.805 | 568,300 |
| 2025-09-24 | 6.790 | 6.850 | 6.780 | 6.840 | 5.805 | 628,000 |
| 2025-09-23 | 6.730 | 6.780 | 6.730 | 6.750 | 5.728 | 650,700 |
| 2025-09-22 | 6.710 | 6.740 | 6.710 | 6.730 | 5.711 | 272,200 |
| 2025-09-19 | 6.750 | 6.750 | 6.710 | 6.710 | 5.694 | 592,400 |
| 2025-09-18 | 6.700 | 6.740 | 6.690 | 6.740 | 5.720 | 417,400 |
| 2025-09-17 | 6.660 | 6.690 | 6.660 | 6.680 | 5.669 | 323,900 |
| 2025-09-16 | 6.650 | 6.670 | 6.640 | 6.670 | 5.660 | 327,300 |
| 2025-09-15 | 6.610 | 6.660 | 6.610 | 6.650 | 5.643 | 302,500 |
| 2025-09-12 | 6.640 | 6.650 | 6.630 | 6.640 | 5.635 | 313,700 |
| 2025-09-11 | 6.570 | 6.650 | 6.570 | 6.620 | 5.618 | 397,900 |
| 2025-09-10 | 6.630 | 6.640 | 6.500 | 6.550 | 5.558 | 831,100 |
| 2025-09-09 | 6.600 | 6.620 | 6.600 | 6.620 | 5.618 | 270,900 |
| 2025-09-08 | 6.570 | 6.620 | 6.570 | 6.590 | 5.592 | 333,900 |
| 2025-09-05 | 6.560 | 6.580 | 6.540 | 6.580 | 5.584 | 273,900 |
| 2025-09-04 | 6.560 | 6.560 | 6.510 | 6.560 | 5.567 | 353,800 |
| 2025-09-03 | 6.550 | 6.570 | 6.530 | 6.550 | 5.558 | 438,400 |
| 2025-09-02 | 6.500 | 6.600 | 6.480 | 6.530 | 5.541 | 646,600 |
| 2025-08-29 | 6.500 | 6.550 | 6.500 | 6.540 | 5.550 | 834,700 |
| 2025-08-28 | 6.680 | 6.680 | 6.650 | 6.680 | 5.584 | 481,900 |
| 2025-08-27 | 6.670 | 6.670 | 6.650 | 6.670 | 5.576 | 713,000 |
| 2025-08-26 | 6.640 | 6.660 | 6.640 | 6.660 | 5.567 | 521,000 |
| 2025-08-25 | 6.580 | 6.640 | 6.570 | 6.620 | 5.534 | 419,000 |
| 2025-08-22 | 6.580 | 6.610 | 6.570 | 6.610 | 5.525 | 357,400 |
| 2025-08-21 | 6.560 | 6.580 | 6.540 | 6.560 | 5.484 | 283,100 |
| 2025-08-20 | 6.520 | 6.560 | 6.500 | 6.560 | 5.484 | 425,800 |
| 2025-08-19 | 6.510 | 6.510 | 6.490 | 6.510 | 5.442 | 324,100 |
| 2025-08-18 | 6.500 | 6.510 | 6.490 | 6.510 | 5.442 | 341,600 |
| 2025-08-15 | 6.490 | 6.500 | 6.460 | 6.500 | 5.433 | 340,700 |
| 2025-08-14 | 6.480 | 6.480 | 6.450 | 6.470 | 5.408 | 302,600 |
| 2025-08-13 | 6.500 | 6.500 | 6.460 | 6.480 | 5.417 | 278,800 |
| 2025-08-12 | 6.460 | 6.500 | 6.420 | 6.470 | 5.408 | 479,300 |
| 2025-08-11 | 6.460 | 6.510 | 6.460 | 6.460 | 5.400 | 375,000 |
| 2025-08-08 | 6.480 | 6.490 | 6.380 | 6.470 | 5.408 | 375,800 |
| 2025-08-07 | 6.470 | 6.480 | 6.420 | 6.470 | 5.408 | 315,400 |
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.