Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.810 | 5.850 | 5.710 | 5.780 | 4.605 | 536,200 |
| 2025-05-09 | 5.610 | 5.660 | 5.580 | 5.650 | 4.502 | 383,600 |
| 2025-05-08 | 5.540 | 5.600 | 5.500 | 5.550 | 4.422 | 355,900 |
| 2025-05-07 | 5.470 | 5.510 | 5.440 | 5.510 | 4.390 | 176,100 |
| 2025-05-06 | 5.480 | 5.480 | 5.430 | 5.470 | 4.358 | 80,000 |
| 2025-05-05 | 5.460 | 5.500 | 5.440 | 5.470 | 4.358 | 222,500 |
| 2025-05-02 | 5.430 | 5.470 | 5.380 | 5.460 | 4.351 | 214,700 |
| 2025-05-01 | 5.450 | 5.450 | 5.360 | 5.370 | 4.279 | 218,600 |
| 2025-04-30 | 5.440 | 5.470 | 5.370 | 5.410 | 4.311 | 325,800 |
| 2025-04-29 | 5.560 | 5.570 | 5.540 | 5.560 | 4.351 | 385,100 |
| 2025-04-28 | 5.530 | 5.560 | 5.500 | 5.550 | 4.343 | 437,700 |
| 2025-04-25 | 5.510 | 5.520 | 5.470 | 5.520 | 4.319 | 220,500 |
| 2025-04-24 | 5.480 | 5.500 | 5.450 | 5.490 | 4.296 | 266,200 |
| 2025-04-23 | 5.480 | 5.530 | 5.440 | 5.450 | 4.264 | 579,600 |
| 2025-04-22 | 5.420 | 5.460 | 5.380 | 5.420 | 4.241 | 266,700 |
| 2025-04-21 | 5.430 | 5.440 | 5.260 | 5.340 | 4.178 | 438,000 |
| 2025-04-17 | 5.430 | 5.430 | 5.360 | 5.420 | 4.241 | 114,600 |
| 2025-04-16 | 5.470 | 5.470 | 5.350 | 5.430 | 4.249 | 205,600 |
| 2025-04-15 | 5.400 | 5.460 | 5.380 | 5.460 | 4.272 | 234,800 |
| 2025-04-14 | 5.360 | 5.380 | 5.290 | 5.360 | 4.194 | 576,500 |
| 2025-04-11 | 5.200 | 5.250 | 5.140 | 5.250 | 4.108 | 470,000 |
| 2025-04-10 | 5.280 | 5.280 | 5.070 | 5.160 | 4.038 | 678,000 |
| 2025-04-09 | 4.930 | 5.500 | 4.870 | 5.310 | 4.155 | 965,000 |
| 2025-04-08 | 5.260 | 5.260 | 4.910 | 5.000 | 3.912 | 837,000 |
| 2025-04-07 | 4.900 | 5.100 | 4.850 | 5.060 | 3.959 | 1,207,100 |
| 2025-04-04 | 5.230 | 5.230 | 5.000 | 5.170 | 4.045 | 842,700 |
| 2025-04-03 | 5.250 | 5.370 | 5.240 | 5.300 | 4.147 | 488,500 |
| 2025-04-02 | 5.300 | 5.400 | 5.260 | 5.390 | 4.217 | 306,700 |
| 2025-04-01 | 5.400 | 5.410 | 5.330 | 5.380 | 4.210 | 195,900 |
| 2025-03-31 | 5.480 | 5.480 | 5.350 | 5.450 | 4.264 | 383,500 |
| 2025-03-28 | 5.600 | 5.620 | 5.530 | 5.580 | 4.288 | 349,200 |
| 2025-03-27 | 5.640 | 5.700 | 5.530 | 5.660 | 4.349 | 357,700 |
| 2025-03-26 | 5.730 | 5.730 | 5.640 | 5.670 | 4.357 | 395,400 |
| 2025-03-25 | 5.710 | 5.730 | 5.680 | 5.700 | 4.380 | 391,100 |
| 2025-03-24 | 5.630 | 5.700 | 5.620 | 5.690 | 4.372 | 354,600 |
| 2025-03-21 | 5.560 | 5.590 | 5.510 | 5.590 | 4.296 | 199,800 |
| 2025-03-20 | 5.520 | 5.580 | 5.480 | 5.580 | 4.288 | 154,300 |
| 2025-03-19 | 5.450 | 5.530 | 5.410 | 5.530 | 4.249 | 314,800 |
| 2025-03-18 | 5.430 | 5.450 | 5.390 | 5.430 | 4.173 | 255,900 |
| 2025-03-17 | 5.350 | 5.500 | 5.350 | 5.490 | 4.219 | 410,800 |
| 2025-03-14 | 5.220 | 5.340 | 5.210 | 5.340 | 4.103 | 158,900 |
| 2025-03-13 | 5.290 | 5.320 | 5.200 | 5.200 | 3.996 | 287,500 |
| 2025-03-12 | 5.250 | 5.330 | 5.230 | 5.280 | 4.057 | 319,100 |
| 2025-03-11 | 5.210 | 5.330 | 5.110 | 5.200 | 3.996 | 632,000 |
| 2025-03-10 | 5.320 | 5.400 | 5.210 | 5.290 | 4.065 | 797,800 |
| 2025-03-07 | 5.260 | 5.410 | 5.230 | 5.410 | 4.157 | 370,900 |
| 2025-03-06 | 5.260 | 5.340 | 5.190 | 5.270 | 4.050 | 534,500 |
| 2025-03-05 | 5.040 | 5.390 | 5.030 | 5.380 | 4.134 | 791,100 |
| 2025-03-04 | 5.060 | 5.120 | 4.900 | 5.010 | 3.850 | 1,731,400 |
| 2025-03-03 | 5.560 | 5.590 | 5.200 | 5.210 | 4.004 | 961,600 |
| 2025-02-28 | 5.630 | 5.630 | 5.400 | 5.590 | 4.296 | 746,400 |
| 2025-02-27 | 5.730 | 5.780 | 5.680 | 5.710 | 4.311 | 592,800 |
| 2025-02-26 | 5.720 | 5.740 | 5.690 | 5.730 | 4.326 | 302,400 |
| 2025-02-25 | 5.720 | 5.750 | 5.700 | 5.710 | 4.311 | 535,300 |
| 2025-02-24 | 5.750 | 5.770 | 5.670 | 5.730 | 4.326 | 534,500 |
| 2025-02-21 | 5.820 | 5.820 | 5.730 | 5.730 | 4.326 | 586,600 |
| 2025-02-20 | 5.840 | 5.860 | 5.770 | 5.820 | 4.394 | 370,100 |
| 2025-02-19 | 5.830 | 5.840 | 5.790 | 5.830 | 4.402 | 145,700 |
| 2025-02-18 | 5.810 | 5.840 | 5.790 | 5.830 | 4.402 | 369,400 |
| 2025-02-14 | 5.820 | 5.850 | 5.790 | 5.800 | 4.379 | 238,700 |
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.