Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.910 | 5.910 | 5.830 | 5.840 | 4.409 | 296,100 |
| 2025-02-12 | 5.870 | 5.900 | 5.870 | 5.890 | 4.447 | 156,900 |
| 2025-02-11 | 5.860 | 5.900 | 5.850 | 5.890 | 4.447 | 393,900 |
| 2025-02-10 | 5.890 | 5.930 | 5.870 | 5.900 | 4.454 | 385,300 |
| 2025-02-07 | 5.900 | 5.930 | 5.860 | 5.870 | 4.432 | 276,100 |
| 2025-02-06 | 5.930 | 5.980 | 5.880 | 5.900 | 4.454 | 105,700 |
| 2025-02-05 | 5.920 | 5.950 | 5.810 | 5.920 | 4.470 | 262,300 |
| 2025-02-04 | 5.910 | 6.010 | 5.850 | 5.900 | 4.454 | 745,200 |
| 2025-02-03 | 5.040 | 5.840 | 4.520 | 5.670 | 4.281 | 1,836,500 |
| 2025-01-31 | 6.000 | 6.100 | 5.950 | 5.950 | 4.492 | 766,600 |
| 2025-01-30 | 6.210 | 6.240 | 6.190 | 6.190 | 4.598 | 434,000 |
| 2025-01-29 | 6.230 | 6.240 | 6.200 | 6.230 | 4.628 | 381,000 |
| 2025-01-28 | 6.210 | 6.220 | 6.150 | 6.220 | 4.620 | 284,700 |
| 2025-01-27 | 6.170 | 6.180 | 6.050 | 6.180 | 4.590 | 372,000 |
| 2025-01-24 | 6.240 | 6.240 | 6.180 | 6.190 | 4.598 | 446,900 |
| 2025-01-23 | 6.200 | 6.240 | 6.190 | 6.220 | 4.620 | 279,200 |
| 2025-01-22 | 6.260 | 6.260 | 6.190 | 6.230 | 4.628 | 199,000 |
| 2025-01-21 | 6.190 | 6.230 | 6.160 | 6.220 | 4.620 | 437,600 |
| 2025-01-20 | 6.130 | 6.180 | 6.120 | 6.170 | 4.583 | 326,800 |
| 2025-01-17 | 6.190 | 6.190 | 6.110 | 6.140 | 4.561 | 358,300 |
| 2025-01-16 | 6.170 | 6.180 | 6.130 | 6.160 | 4.576 | 340,700 |
| 2025-01-15 | 6.100 | 6.150 | 6.070 | 6.140 | 4.561 | 284,100 |
| 2025-01-14 | 6.000 | 6.050 | 6.000 | 6.030 | 4.479 | 373,400 |
| 2025-01-13 | 6.000 | 6.070 | 6.000 | 6.000 | 4.457 | 468,800 |
| 2025-01-10 | 6.120 | 6.120 | 6.030 | 6.080 | 4.516 | 537,800 |
| 2025-01-09 | 6.140 | 6.150 | 6.080 | 6.110 | 4.538 | 329,000 |
| 2025-01-08 | 6.230 | 6.230 | 6.150 | 6.170 | 4.583 | 230,900 |
| 2025-01-07 | 6.260 | 6.270 | 6.150 | 6.220 | 4.620 | 290,900 |
| 2025-01-06 | 6.300 | 6.300 | 6.220 | 6.250 | 4.642 | 239,500 |
| 2025-01-03 | 6.250 | 6.300 | 6.230 | 6.300 | 4.680 | 262,800 |
| 2025-01-02 | 6.140 | 6.220 | 6.140 | 6.210 | 4.613 | 253,600 |
| 2024-12-31 | 6.100 | 6.160 | 6.050 | 6.140 | 4.561 | 220,500 |
| 2024-12-30 | 6.270 | 6.280 | 6.230 | 6.240 | 4.561 | 526,300 |
| 2024-12-27 | 6.300 | 6.320 | 6.280 | 6.320 | 4.619 | 496,000 |
| 2024-12-24 | 6.290 | 6.310 | 6.280 | 6.290 | 4.597 | 126,600 |
| 2024-12-23 | 6.140 | 6.310 | 6.140 | 6.310 | 4.612 | 326,600 |
| 2024-12-20 | 5.880 | 6.150 | 5.830 | 6.110 | 4.466 | 454,400 |
| 2024-12-19 | 6.100 | 6.190 | 5.860 | 5.920 | 4.327 | 902,400 |
| 2024-12-18 | 6.250 | 6.350 | 6.060 | 6.090 | 4.451 | 477,700 |
| 2024-12-17 | 6.350 | 6.350 | 6.270 | 6.290 | 4.597 | 279,100 |
| 2024-12-16 | 6.310 | 6.400 | 6.300 | 6.360 | 4.648 | 399,600 |
| 2024-12-13 | 6.360 | 6.400 | 6.200 | 6.300 | 4.605 | 524,600 |
| 2024-12-12 | 6.460 | 6.460 | 6.330 | 6.340 | 4.634 | 338,100 |
| 2024-12-11 | 6.470 | 6.480 | 6.440 | 6.440 | 4.707 | 297,500 |
| 2024-12-10 | 6.450 | 6.470 | 6.380 | 6.450 | 4.714 | 330,600 |
| 2024-12-09 | 6.460 | 6.460 | 6.420 | 6.450 | 4.714 | 240,100 |
| 2024-12-06 | 6.490 | 6.500 | 6.430 | 6.450 | 4.714 | 233,600 |
| 2024-12-05 | 6.480 | 6.500 | 6.420 | 6.460 | 4.722 | 342,800 |
| 2024-12-04 | 6.520 | 6.530 | 6.470 | 6.490 | 4.743 | 325,600 |
| 2024-12-03 | 6.490 | 6.530 | 6.480 | 6.490 | 4.743 | 292,100 |
| 2024-12-02 | 6.560 | 6.570 | 6.460 | 6.480 | 4.736 | 657,000 |
| 2024-11-29 | 6.560 | 6.600 | 6.560 | 6.580 | 4.809 | 325,500 |
| 2024-11-28 | 6.680 | 6.720 | 6.660 | 6.660 | 4.795 | 422,100 |
| 2024-11-27 | 6.640 | 6.700 | 6.640 | 6.690 | 4.817 | 319,300 |
| 2024-11-26 | 6.690 | 6.700 | 6.630 | 6.670 | 4.802 | 464,100 |
| 2024-11-25 | 6.550 | 6.690 | 6.550 | 6.690 | 4.817 | 615,600 |
| 2024-11-22 | 6.420 | 6.530 | 6.420 | 6.520 | 4.694 | 652,600 |
| 2024-11-21 | 6.380 | 6.420 | 6.380 | 6.420 | 4.622 | 308,400 |
| 2024-11-20 | 6.370 | 6.390 | 6.340 | 6.390 | 4.601 | 396,500 |
| 2024-11-19 | 6.300 | 6.370 | 6.290 | 6.370 | 4.586 | 254,100 |
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.