E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.970	11.970	11.800	11.820	8.897	30,600
2024-03-01	11.850	11.910	11.750	11.870	8.934	38,500
2024-02-29	11.770	11.840	11.730	11.830	8.904	32,900
2024-02-28	11.820	11.820	11.690	11.740	8.837	24,600
2024-02-27	11.850	11.940	11.800	11.860	8.829	46,000
2024-02-26	11.970	11.980	11.790	11.840	8.814	65,000
2024-02-23	11.840	11.870	11.660	11.850	8.822	44,500
2024-02-22	11.640	11.850	11.590	11.840	8.814	51,900
2024-02-21	11.680	11.680	11.530	11.630	8.658	48,900
2024-02-20	11.550	11.660	11.490	11.520	8.576	43,600
2024-02-16	11.430	11.600	11.360	11.550	8.598	63,100
2024-02-15	11.360	11.550	11.360	11.450	8.524	45,200
2024-02-14	11.450	11.490	11.300	11.310	8.420	26,900
2024-02-13	11.750	11.750	11.310	11.360	8.457	46,100
2024-02-12	11.640	11.800	11.600	11.610	8.643	54,500
2024-02-09	11.510	11.640	11.450	11.540	8.591	59,400
2024-02-08	11.790	11.860	11.500	11.530	8.583	57,200
2024-02-07	12.040	12.050	11.770	11.790	8.777	48,500
2024-02-06	12.100	12.100	11.960	11.960	8.904	67,400
2024-02-05	12.140	12.180	12.050	12.050	8.971	75,900
2024-02-02	12.260	12.270	12.130	12.160	9.052	45,300
2024-02-01	12.270	12.350	12.200	12.280	9.142	57,100
2024-01-31	12.210	12.250	12.200	12.200	9.082	32,300
2024-01-30	12.200	12.340	12.170	12.250	9.119	28,200
2024-01-29	12.260	12.390	12.210	12.380	9.119	41,500
2024-01-26	12.220	12.340	12.210	12.300	9.060	29,400
2024-01-25	12.270	12.320	12.200	12.290	9.053	30,600
2024-01-24	12.260	12.300	12.200	12.230	9.009	70,500
2024-01-23	12.250	12.250	12.170	12.240	9.016	28,900
2024-01-22	12.210	12.280	12.110	12.170	8.965	51,600
2024-01-19	12.160	12.250	12.070	12.250	9.024	24,200
2024-01-18	12.200	12.230	12.100	12.170	8.965	24,900
2024-01-17	12.250	12.320	12.160	12.200	8.987	54,000
2024-01-16	12.210	12.260	12.130	12.230	9.009	29,700
2024-01-15	12.200	12.220	12.150	12.220	9.002	24,600
2024-01-12	12.180	12.280	12.180	12.220	9.002	22,100
2024-01-11	12.140	12.170	12.090	12.150	8.950	25,100
2024-01-10	12.100	12.180	12.080	12.120	8.928	19,600
2024-01-09	12.120	12.120	12.060	12.100	8.913	39,200
2024-01-08	12.060	12.140	11.980	12.120	8.928	68,900
2024-01-05	12.090	12.120	12.040	12.070	8.891	44,900
2024-01-04	12.090	12.120	12.020	12.070	8.891	50,700
2024-01-03	12.020	12.080	12.000	12.040	8.869	29,300
2024-01-02	12.060	12.110	12.010	12.030	8.862	25,000
2023-12-29	12.070	12.090	12.010	12.020	8.854	35,700
2023-12-28	12.240	12.240	12.020	12.030	8.862	29,600
2023-12-27	11.980	12.330	11.980	12.250	8.928	119,500
2023-12-22	11.990	12.080	11.960	11.990	8.738	62,000
2023-12-21	12.050	12.100	11.950	11.950	8.709	51,300
2023-12-20	12.210	12.260	11.970	11.980	8.731	86,300
2023-12-19	12.170	12.260	12.160	12.210	8.899	56,600
2023-12-18	12.270	12.340	12.120	12.180	8.877	78,300
2023-12-15	12.300	12.350	12.200	12.350	9.001	39,100
2023-12-14	12.270	12.440	12.270	12.360	9.008	93,000
2023-12-13	12.150	12.250	12.020	12.250	8.928	73,900
2023-12-12	12.160	12.160	12.040	12.140	8.848	47,200
2023-12-11	12.110	12.180	11.960	12.170	8.870	54,000
2023-12-08	12.110	12.150	12.050	12.120	8.833	42,500
2023-12-07	12.200	12.200	12.150	12.150	8.855	45,900
2023-12-06	12.340	12.340	12.160	12.170	8.870	96,700

← NewerPage 12 of 21 · 1,259 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.