Dividend 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.290 | 6.340 | 6.290 | 6.340 | 4.565 | 366,300 |
| 2024-11-15 | 6.270 | 6.290 | 6.260 | 6.280 | 4.521 | 279,600 |
| 2024-11-14 | 6.300 | 6.320 | 6.270 | 6.280 | 4.521 | 303,800 |
| 2024-11-13 | 6.300 | 6.320 | 6.250 | 6.280 | 4.521 | 365,400 |
| 2024-11-12 | 6.260 | 6.320 | 6.190 | 6.280 | 4.521 | 443,400 |
| 2024-11-11 | 6.350 | 6.370 | 6.300 | 6.300 | 4.536 | 440,600 |
| 2024-11-08 | 6.270 | 6.360 | 6.260 | 6.340 | 4.565 | 393,100 |
| 2024-11-07 | 6.230 | 6.320 | 6.200 | 6.290 | 4.529 | 443,900 |
| 2024-11-06 | 6.050 | 6.240 | 6.050 | 6.190 | 4.457 | 650,100 |
| 2024-11-05 | 5.870 | 6.040 | 5.700 | 5.990 | 4.313 | 602,600 |
| 2024-11-04 | 6.190 | 6.190 | 5.810 | 5.900 | 4.248 | 970,200 |
| 2024-11-01 | 6.200 | 6.210 | 6.150 | 6.160 | 4.435 | 374,300 |
| 2024-10-31 | 6.330 | 6.330 | 6.130 | 6.210 | 4.471 | 746,200 |
| 2024-10-30 | 6.350 | 6.380 | 6.340 | 6.360 | 4.507 | 318,300 |
| 2024-10-29 | 6.350 | 6.370 | 6.340 | 6.340 | 4.493 | 484,300 |
| 2024-10-28 | 6.360 | 6.380 | 6.340 | 6.370 | 4.514 | 350,300 |
| 2024-10-25 | 6.370 | 6.370 | 6.330 | 6.340 | 4.493 | 253,100 |
| 2024-10-24 | 6.350 | 6.370 | 6.280 | 6.370 | 4.514 | 305,800 |
| 2024-10-23 | 6.350 | 6.360 | 6.250 | 6.330 | 4.486 | 509,500 |
| 2024-10-22 | 6.340 | 6.380 | 6.280 | 6.350 | 4.500 | 380,500 |
| 2024-10-21 | 6.380 | 6.390 | 6.330 | 6.380 | 4.521 | 350,600 |
| 2024-10-18 | 6.360 | 6.400 | 6.360 | 6.380 | 4.521 | 345,800 |
| 2024-10-17 | 6.280 | 6.340 | 6.260 | 6.340 | 4.493 | 462,400 |
| 2024-10-16 | 6.210 | 6.250 | 6.200 | 6.240 | 4.422 | 199,000 |
| 2024-10-15 | 6.190 | 6.240 | 6.160 | 6.210 | 4.401 | 645,300 |
| 2024-10-11 | 6.090 | 6.200 | 6.090 | 6.190 | 4.386 | 415,800 |
| 2024-10-10 | 6.070 | 6.120 | 6.000 | 6.090 | 4.316 | 401,700 |
| 2024-10-09 | 5.960 | 6.080 | 5.950 | 6.070 | 4.301 | 375,000 |
| 2024-10-08 | 5.950 | 5.980 | 5.940 | 5.950 | 4.216 | 174,300 |
| 2024-10-07 | 5.920 | 5.980 | 5.900 | 5.950 | 4.216 | 287,500 |
| 2024-10-04 | 5.860 | 5.930 | 5.850 | 5.900 | 4.181 | 398,600 |
| 2024-10-03 | 5.800 | 5.850 | 5.780 | 5.840 | 4.138 | 211,200 |
| 2024-10-02 | 5.820 | 5.830 | 5.780 | 5.800 | 4.110 | 467,600 |
| 2024-10-01 | 5.840 | 5.850 | 5.770 | 5.840 | 4.138 | 420,900 |
| 2024-09-30 | 5.850 | 5.860 | 5.800 | 5.850 | 4.146 | 301,100 |
| 2024-09-27 | 5.900 | 5.940 | 5.880 | 5.890 | 4.174 | 310,600 |
| 2024-09-26 | 5.980 | 5.990 | 5.960 | 5.970 | 4.160 | 505,800 |
| 2024-09-25 | 5.920 | 5.950 | 5.900 | 5.950 | 4.146 | 292,500 |
| 2024-09-24 | 5.900 | 5.930 | 5.890 | 5.910 | 4.118 | 389,400 |
| 2024-09-23 | 5.870 | 5.900 | 5.860 | 5.890 | 4.104 | 373,100 |
| 2024-09-20 | 5.830 | 5.870 | 5.820 | 5.840 | 4.069 | 421,800 |
| 2024-09-19 | 5.900 | 5.930 | 5.850 | 5.880 | 4.097 | 664,100 |
| 2024-09-18 | 5.790 | 5.870 | 5.760 | 5.820 | 4.055 | 428,400 |
| 2024-09-17 | 5.800 | 5.890 | 5.770 | 5.770 | 4.020 | 429,900 |
| 2024-09-16 | 5.710 | 5.800 | 5.690 | 5.800 | 4.041 | 532,800 |
| 2024-09-13 | 5.560 | 5.720 | 5.560 | 5.660 | 3.944 | 659,600 |
| 2024-09-12 | 5.450 | 5.570 | 5.450 | 5.560 | 3.874 | 783,000 |
| 2024-09-11 | 5.410 | 5.450 | 5.340 | 5.440 | 3.790 | 359,000 |
| 2024-09-10 | 5.390 | 5.420 | 5.330 | 5.410 | 3.770 | 524,600 |
| 2024-09-09 | 5.280 | 5.400 | 5.280 | 5.400 | 3.763 | 653,800 |
| 2024-09-06 | 5.290 | 5.300 | 5.230 | 5.260 | 3.665 | 393,700 |
| 2024-09-05 | 5.270 | 5.300 | 5.250 | 5.290 | 3.686 | 185,300 |
| 2024-09-04 | 5.190 | 5.270 | 5.190 | 5.260 | 3.665 | 225,900 |
| 2024-09-03 | 5.230 | 5.240 | 5.150 | 5.210 | 3.630 | 338,900 |
| 2024-08-30 | 5.180 | 5.250 | 5.180 | 5.250 | 3.658 | 301,400 |
| 2024-08-29 | 5.310 | 5.350 | 5.290 | 5.300 | 3.623 | 592,500 |
| 2024-08-28 | 5.320 | 5.340 | 5.270 | 5.310 | 3.630 | 337,900 |
| 2024-08-27 | 5.330 | 5.330 | 5.310 | 5.320 | 3.637 | 198,200 |
| 2024-08-26 | 5.320 | 5.350 | 5.310 | 5.340 | 3.651 | 306,600 |
| 2024-08-23 | 5.280 | 5.320 | 5.270 | 5.310 | 3.630 | 576,400 |
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.