Dividend Growth Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.020	6.140	5.820	5.840	3.306	294,654
2022-09-23	6.000	6.080	5.820	6.010	3.402	356,640
2022-09-22	6.380	6.430	6.110	6.140	3.475	349,565
2022-09-21	6.420	6.520	6.370	6.370	3.606	69,268
2022-09-20	6.400	6.410	6.330	6.370	3.606	44,606
2022-09-19	6.380	6.470	6.280	6.420	3.634	77,938
2022-09-16	6.400	6.470	6.300	6.410	3.628	167,720
2022-09-15	6.520	6.650	6.460	6.480	3.668	129,977
2022-09-14	6.470	6.600	6.470	6.510	3.685	99,980
2022-09-13	6.600	6.600	6.390	6.450	3.651	167,557
2022-09-12	6.730	6.850	6.640	6.690	3.787	247,826
2022-09-09	6.400	6.650	6.400	6.580	3.724	281,905
2022-09-08	6.190	6.430	6.130	6.320	3.577	224,832
2022-09-07	5.960	6.270	5.880	6.210	3.515	209,031
2022-09-06	6.260	6.260	5.900	5.990	3.390	311,001
2022-09-02	6.290	6.440	6.150	6.160	3.487	144,563
2022-09-01	6.410	6.410	6.000	6.150	3.481	389,461
2022-08-31	6.620	6.630	6.450	6.500	3.679	206,742
2022-08-30	6.880	6.880	6.530	6.610	3.741	213,057
2022-08-29	6.860	6.940	6.830	6.910	3.855	302,581
2022-08-26	6.930	6.980	6.880	6.920	3.860	332,012
2022-08-25	6.880	6.950	6.850	6.950	3.877	168,231
2022-08-24	6.830	6.840	6.710	6.830	3.810	334,260
2022-08-23	6.790	6.880	6.720	6.840	3.816	121,445
2022-08-22	6.860	6.860	6.610	6.800	3.793	192,205
2022-08-19	6.920	6.950	6.800	6.940	3.871	307,112
2022-08-18	6.910	6.970	6.880	6.920	3.860	209,184
2022-08-17	6.920	6.950	6.840	6.890	3.843	287,500
2022-08-16	6.820	6.950	6.820	6.900	3.849	180,264
2022-08-15	6.730	6.800	6.620	6.800	3.793	215,045
2022-08-12	6.650	6.740	6.550	6.690	3.732	251,759
2022-08-11	6.400	6.640	6.400	6.610	3.687	294,648
2022-08-10	6.250	6.370	6.240	6.330	3.531	95,601
2022-08-09	6.150	6.200	6.140	6.140	3.425	80,896
2022-08-08	6.240	6.340	6.150	6.150	3.431	228,966
2022-08-05	6.160	6.250	6.120	6.180	3.447	207,492
2022-08-04	6.150	6.270	6.120	6.150	3.431	121,611
2022-08-03	6.180	6.210	6.080	6.110	3.408	109,802
2022-08-02	6.320	6.340	6.120	6.190	3.453	156,734
2022-07-29	6.030	6.350	6.020	6.280	3.503	280,169
2022-07-28	5.870	6.040	5.800	6.000	3.347	279,300
2022-07-27	5.840	6.040	5.830	5.960	3.269	388,887
2022-07-26	5.910	5.990	5.740	5.770	3.165	307,155
2022-07-25	5.330	5.990	5.300	5.920	3.247	680,695
2022-07-22	5.250	5.310	5.080	5.120	2.808	138,866
2022-07-21	5.340	5.340	5.170	5.280	2.896	113,941
2022-07-20	5.220	5.350	5.190	5.330	2.923	186,411
2022-07-19	4.890	5.180	4.890	5.170	2.836	290,201
2022-07-18	4.750	4.880	4.730	4.820	2.644	148,727
2022-07-15	4.670	4.740	4.570	4.640	2.545	108,773
2022-07-14	4.680	4.690	4.510	4.570	2.507	255,522
2022-07-13	4.910	4.930	4.790	4.800	2.633	288,559
2022-07-12	4.870	5.060	4.830	4.990	2.737	128,242
2022-07-11	5.000	5.010	4.820	4.910	2.693	149,142
2022-07-08	4.990	5.020	4.920	5.000	2.742	130,630
2022-07-07	4.720	4.990	4.720	4.970	2.726	162,370
2022-07-06	5.040	5.070	4.620	4.650	2.550	332,081
2022-07-05	5.090	5.140	4.970	5.020	2.753	210,962
2022-07-04	4.910	5.160	4.890	5.140	2.819	168,159
2022-06-30	5.000	5.050	4.920	4.920	2.698	137,159

← NewerPage 18 of 21 · 1,255 trading daysOlder →

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
2024-06-28	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
2023-04-27	0.1000 CAD
2023-01-30	0.1000 CAD
2022-12-29	0.1000 CAD
2022-11-29	0.1000 CAD
2022-09-28	0.1000 CAD
2022-08-30	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.