E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.300	12.300	12.150	12.230	8.913	283,900
2023-12-04	12.820	12.840	12.750	12.820	9.343	38,900
2023-12-01	12.700	12.830	12.680	12.820	9.343	71,300
2023-11-30	12.680	12.700	12.620	12.680	9.241	49,900
2023-11-29	12.650	12.700	12.620	12.660	9.227	78,100
2023-11-28	12.560	12.650	12.400	12.590	9.081	59,800
2023-11-27	12.580	12.580	12.400	12.500	9.016	43,700
2023-11-24	12.440	12.680	12.380	12.660	9.131	95,600
2023-11-23	12.250	12.460	12.180	12.400	8.944	45,700
2023-11-22	12.110	12.260	12.090	12.250	8.836	36,000
2023-11-21	12.050	12.130	11.950	12.130	8.749	34,900
2023-11-20	12.080	12.100	11.980	12.100	8.728	52,300
2023-11-17	11.970	12.080	11.800	12.020	8.670	75,000
2023-11-16	11.910	11.910	11.740	11.880	8.569	32,600
2023-11-15	11.850	11.900	11.720	11.850	8.547	47,200
2023-11-14	12.040	12.130	11.750	11.830	8.533	43,600
2023-11-13	11.850	11.940	11.840	11.920	8.598	31,400
2023-11-10	11.740	11.840	11.600	11.840	8.540	50,700
2023-11-09	11.650	11.800	11.590	11.670	8.417	40,700
2023-11-08	11.700	11.700	11.560	11.650	8.403	7,200
2023-11-07	11.800	11.900	11.590	11.690	8.432	51,700
2023-11-06	11.860	11.860	11.700	11.840	8.540	32,700
2023-11-03	11.770	11.830	11.670	11.740	8.468	51,100
2023-11-02	11.230	11.640	11.230	11.620	8.381	33,500
2023-11-01	11.050	11.170	11.020	11.160	8.050	23,900
2023-10-31	11.150	11.150	11.000	11.040	7.963	19,000
2023-10-30	10.990	11.040	10.900	11.020	7.949	41,300
2023-10-27	11.220	11.220	10.960	11.010	7.848	46,500
2023-10-26	11.140	11.220	11.100	11.200	7.983	30,700
2023-10-25	11.190	11.260	11.020	11.230	8.004	38,200
2023-10-24	11.190	11.200	10.970	11.200	7.983	100,700
2023-10-23	11.060	11.150	10.910	11.120	7.926	44,800
2023-10-20	11.290	11.290	11.010	11.090	7.905	64,200
2023-10-19	11.370	11.370	11.160	11.220	7.997	47,700
2023-10-18	11.560	11.560	11.300	11.350	8.090	42,700
2023-10-17	11.630	11.630	11.400	11.500	8.197	64,900
2023-10-16	11.440	11.740	11.440	11.600	8.268	66,500
2023-10-13	11.590	11.690	11.360	11.400	8.126	48,400
2023-10-12	11.660	11.660	11.370	11.470	8.175	29,900
2023-10-11	11.810	11.860	11.520	11.630	8.289	98,400
2023-10-10	10.840	11.740	10.840	11.550	8.232	96,200
2023-10-06	10.550	10.880	10.460	10.750	7.662	61,600
2023-10-05	10.480	10.600	10.400	10.530	7.505	43,300
2023-10-04	10.360	10.590	10.210	10.420	7.427	85,200
2023-10-03	10.550	10.570	10.200	10.360	7.384	101,400
2023-10-02	11.200	11.200	10.650	10.670	7.605	168,600
2023-09-29	11.560	11.610	11.170	11.190	7.976	116,600
2023-09-28	11.820	11.840	11.310	11.470	8.175	147,400
2023-09-27	12.180	12.250	11.830	11.980	8.446	77,600
2023-09-26	12.460	12.460	12.080	12.110	8.538	104,400
2023-09-25	12.550	12.550	12.420	12.460	8.785	48,300
2023-09-22	12.500	12.550	12.370	12.550	8.848	48,200
2023-09-21	12.590	12.590	12.500	12.520	8.827	50,300
2023-09-20	12.620	12.620	12.530	12.600	8.883	31,200
2023-09-19	12.630	12.630	12.490	12.570	8.862	68,200
2023-09-18	12.700	12.700	12.510	12.620	8.897	69,800
2023-09-15	12.640	12.640	12.550	12.640	8.912	84,900
2023-09-14	12.560	12.640	12.560	12.630	8.905	91,600
2023-09-13	12.600	12.600	12.460	12.530	8.834	52,800
2023-09-12	12.540	12.630	12.450	12.570	8.862	73,900

← NewerPage 13 of 21 · 1,255 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.