E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.740	11.770	11.580	11.590	8.919	94,900
2024-05-27	11.790	11.840	11.730	11.800	9.081	31,800
2024-05-24	11.630	11.830	11.630	11.780	9.065	47,600
2024-05-23	11.750	11.760	11.610	11.620	8.942	60,100
2024-05-22	11.680	11.780	11.650	11.720	9.019	25,500
2024-05-21	11.700	11.760	11.610	11.700	9.004	78,800
2024-05-17	11.820	11.820	11.710	11.740	9.035	33,100
2024-05-16	11.840	11.870	11.700	11.800	9.081	51,500
2024-05-15	11.900	11.950	11.850	11.890	9.150	55,900
2024-05-14	11.870	11.890	11.750	11.850	9.119	52,000
2024-05-13	11.950	11.950	11.800	11.860	9.127	49,500
2024-05-10	11.940	12.150	11.900	11.930	9.181	112,400
2024-05-09	11.820	11.920	11.780	11.800	9.081	64,500
2024-05-08	11.650	11.900	11.640	11.810	9.089	62,900
2024-05-07	11.590	11.690	11.550	11.640	8.958	44,300
2024-05-06	11.500	11.600	11.480	11.570	8.904	46,100
2024-05-03	11.500	11.560	11.400	11.500	8.850	50,600
2024-05-02	11.470	11.500	11.370	11.500	8.850	42,800
2024-05-01	11.360	11.430	11.310	11.380	8.758	15,900
2024-04-30	11.420	11.500	11.350	11.410	8.781	36,500
2024-04-29	11.370	11.450	11.330	11.440	8.804	31,400
2024-04-26	11.590	11.590	11.450	11.490	8.742	53,100
2024-04-25	11.380	11.560	11.280	11.540	8.780	32,700
2024-04-24	11.490	11.510	11.380	11.380	8.659	55,300
2024-04-23	11.400	11.480	11.350	11.460	8.719	38,000
2024-04-22	11.230	11.430	11.230	11.390	8.666	75,200
2024-04-19	11.210	11.260	11.120	11.190	8.514	114,000
2024-04-18	11.220	11.250	11.180	11.180	8.506	51,400
2024-04-17	11.170	11.230	11.170	11.200	8.522	31,600
2024-04-16	11.100	11.170	11.050	11.080	8.430	48,500
2024-04-15	11.310	11.330	11.060	11.060	8.415	79,300
2024-04-12	11.310	11.410	11.290	11.310	8.605	428,900
2024-04-11	11.930	11.960	11.830	11.920	9.069	21,700
2024-04-10	11.950	11.950	11.820	11.870	9.031	32,000
2024-04-09	11.950	12.000	11.950	11.990	9.123	10,100
2024-04-08	11.970	12.040	11.940	11.980	9.115	20,800
2024-04-05	11.930	12.050	11.830	12.010	9.138	33,100
2024-04-04	11.830	11.990	11.830	11.880	9.039	28,000
2024-04-03	11.830	11.870	11.800	11.830	9.001	60,500
2024-04-02	11.920	11.920	11.810	11.830	9.001	48,300
2024-04-01	12.050	12.050	11.900	11.920	9.069	32,300
2024-03-28	12.030	12.070	11.970	11.970	9.107	63,600
2024-03-27	12.140	12.140	11.910	12.030	9.153	79,300
2024-03-26	12.220	12.220	12.110	12.120	9.123	64,300
2024-03-25	12.150	12.180	12.010	12.170	9.160	70,600
2024-03-22	12.280	12.280	12.160	12.200	9.183	47,800
2024-03-21	12.240	12.340	12.200	12.280	9.243	82,700
2024-03-20	12.150	12.260	12.120	12.210	9.190	40,100
2024-03-19	12.040	12.250	12.010	12.160	9.153	68,200
2024-03-18	12.090	12.100	12.000	12.040	9.062	40,000
2024-03-15	11.950	12.100	11.950	12.100	9.108	27,900
2024-03-14	12.070	12.070	11.950	12.020	9.047	21,200
2024-03-13	12.040	12.110	11.990	12.050	9.070	35,500
2024-03-12	12.010	12.010	11.940	12.010	9.040	24,100
2024-03-11	12.000	12.010	11.920	12.000	9.032	29,400
2024-03-08	12.000	12.020	11.920	11.990	9.025	27,600
2024-03-07	11.950	11.970	11.860	11.970	9.010	24,600
2024-03-06	11.910	11.950	11.820	11.850	8.919	47,500
2024-03-05	11.840	11.900	11.840	11.900	8.957	18,800
2024-03-04	11.970	11.970	11.800	11.820	8.897	30,600

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1400 CAD
2026-08-31	0.1400 CAD
2026-07-31	0.1400 CAD
2026-06-30	0.1400 CAD
2026-05-29	0.1400 CAD
2026-04-30	0.1400 CAD
2026-03-31	0.1400 CAD
2026-02-27	0.1400 CAD
2026-01-30	0.1300 CAD
2025-12-31	0.1300 CAD
2025-11-28	0.1300 CAD
2025-10-31	0.1300 CAD
2025-09-29	0.1300 CAD
2025-08-29	0.1300 CAD
2025-07-31	0.1300 CAD
2025-06-30	0.1300 CAD
2025-05-30	0.1300 CAD
2025-04-30	0.1300 CAD
2025-03-31	0.1300 CAD
2025-02-28	0.1300 CAD
2025-01-31	0.1300 CAD
2024-12-31	0.1300 CAD
2024-11-29	0.1300 CAD
2024-10-31	0.1300 CAD
2024-09-27	0.1300 CAD
2024-08-30	0.1300 CAD
2024-07-31	0.1300 CAD
2024-06-28	0.1300 CAD
2024-05-31	0.1300 CAD
2024-04-29	0.1300 CAD
2024-03-27	0.1300 CAD
2024-02-28	0.1300 CAD
2024-01-30	0.1300 CAD
2023-12-28	0.1300 CAD
2023-11-29	0.1300 CAD
2023-10-30	0.1300 CAD
2023-09-28	0.1300 CAD
2023-08-30	0.1300 CAD
2023-07-28	0.1300 CAD
2023-06-29	0.1300 CAD

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