E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.450	12.590	12.450	12.580	8.869	132,300
2023-09-08	12.600	12.600	12.320	12.330	8.693	277,100
2023-09-07	13.350	13.440	12.840	12.880	9.081	138,400
2023-09-06	13.510	13.510	13.200	13.340	9.405	80,800
2023-09-05	13.700	13.900	13.680	13.750	9.694	23,800
2023-09-01	13.610	13.740	13.550	13.680	9.645	29,300
2023-08-31	13.580	13.610	13.460	13.510	9.525	40,200
2023-08-30	13.390	13.600	13.320	13.490	9.511	14,800
2023-08-29	13.390	13.490	13.250	13.430	9.377	16,900
2023-08-28	13.310	13.470	13.310	13.360	9.328	12,300
2023-08-25	13.260	13.410	13.250	13.300	9.286	28,200
2023-08-24	13.350	13.460	13.200	13.200	9.216	31,500
2023-08-23	13.230	13.480	13.200	13.410	9.363	24,900
2023-08-22	13.250	13.400	13.200	13.200	9.216	47,100
2023-08-21	13.870	13.890	13.130	13.250	9.251	109,400
2023-08-18	14.090	14.120	13.600	13.800	9.635	101,400
2023-08-17	14.230	14.240	14.010	14.090	9.838	45,300
2023-08-16	14.250	14.250	14.130	14.250	9.949	25,500
2023-08-15	14.350	14.390	14.130	14.150	9.880	37,900
2023-08-14	14.420	14.430	14.350	14.350	10.019	22,400
2023-08-11	14.490	14.530	14.400	14.410	10.061	21,400
2023-08-10	14.500	14.500	14.370	14.450	10.089	33,900
2023-08-09	14.370	14.450	14.330	14.430	10.075	30,400
2023-08-08	14.530	14.530	14.290	14.340	10.012	54,500
2023-08-04	14.430	14.540	14.410	14.480	10.110	16,300
2023-08-03	14.410	14.520	14.400	14.400	10.054	34,800
2023-08-02	14.580	14.580	14.410	14.410	10.061	43,500
2023-08-01	14.790	14.790	14.550	14.590	10.187	37,800
2023-07-31	14.880	14.880	14.680	14.720	10.278	60,700
2023-07-28	14.890	14.890	14.810	14.840	10.361	40,600
2023-07-27	14.980	14.980	14.900	14.910	10.319	36,000
2023-07-26	14.930	14.970	14.920	14.950	10.347	31,100
2023-07-25	14.970	14.980	14.930	14.940	10.340	29,900
2023-07-24	14.940	14.960	14.910	14.940	10.340	31,500
2023-07-21	14.970	14.980	14.900	14.930	10.333	38,600
2023-07-20	14.940	15.000	14.890	14.960	10.354	27,700
2023-07-19	14.960	14.980	14.860	14.900	10.313	43,800
2023-07-18	14.960	15.010	14.900	14.920	10.326	38,300
2023-07-17	15.000	15.020	14.950	14.950	10.347	22,100
2023-07-14	15.030	15.030	14.980	15.000	10.382	16,200
2023-07-13	15.000	15.030	14.940	15.020	10.396	23,500
2023-07-12	15.040	15.050	14.970	15.000	10.382	19,300
2023-07-11	15.000	15.030	14.970	15.000	10.382	28,500
2023-07-10	15.010	15.010	14.930	14.980	10.368	15,200
2023-07-07	14.910	14.990	14.910	14.990	10.375	13,000
2023-07-06	15.000	15.000	14.900	14.960	10.354	25,100
2023-07-05	15.030	15.030	14.990	15.010	10.389	15,800
2023-07-04	15.050	15.060	15.000	15.030	10.403	8,900
2023-06-30	15.040	15.060	15.000	15.020	10.396	18,400
2023-06-29	15.030	15.090	15.000	15.000	10.382	13,400
2023-06-28	15.120	15.180	15.060	15.140	10.389	24,200
2023-06-27	15.010	15.150	15.000	15.150	10.396	19,100
2023-06-26	14.970	15.050	14.950	15.000	10.293	12,600
2023-06-23	15.050	15.060	14.900	14.970	10.272	64,400
2023-06-22	15.030	15.110	14.990	15.060	10.334	60,500
2023-06-21	15.030	15.080	15.010	15.070	10.341	15,600
2023-06-20	15.150	15.180	15.030	15.080	10.348	42,200
2023-06-19	15.110	15.200	15.110	15.180	10.416	13,500
2023-06-16	15.080	15.200	15.080	15.190	10.423	26,200
2023-06-15	15.030	15.160	15.000	15.090	10.354	27,000

← NewerPage 14 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.