E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.040	15.160	15.000	15.100	10.096	18,800
2023-03-17	15.090	15.240	14.930	15.040	10.056	29,700
2023-03-16	15.080	15.240	14.810	15.180	10.150	31,200
2023-03-15	15.170	15.170	14.650	14.980	10.016	94,200
2023-03-14	15.370	15.370	15.100	15.170	10.143	25,500
2023-03-13	15.330	15.390	15.040	15.230	10.183	60,600
2023-03-10	15.480	15.480	15.250	15.270	10.210	42,300
2023-03-09	15.550	15.650	15.250	15.380	10.284	75,000
2023-03-08	15.470	15.580	15.470	15.550	10.397	28,800
2023-03-07	15.560	15.560	15.380	15.520	10.377	23,600
2023-03-06	15.520	15.620	15.330	15.560	10.404	26,000
2023-03-03	15.460	15.610	15.460	15.520	10.377	54,200
2023-03-02	15.380	15.510	15.380	15.480	10.350	18,900
2023-03-01	15.280	15.420	15.280	15.420	10.310	16,900
2023-02-28	15.370	15.370	15.230	15.230	10.183	25,000
2023-02-27	15.380	15.380	15.260	15.260	10.203	30,800
2023-02-24	15.410	15.500	15.360	15.420	10.223	21,700
2023-02-23	15.490	15.540	15.310	15.420	10.223	37,800
2023-02-22	15.390	15.760	15.230	15.350	10.177	67,700
2023-02-21	15.500	15.520	15.250	15.290	10.137	64,200
2023-02-17	15.460	15.580	15.350	15.550	10.310	49,500
2023-02-16	15.480	15.550	15.400	15.460	10.250	32,000
2023-02-15	15.450	15.530	15.410	15.470	10.257	16,800
2023-02-14	15.430	15.550	15.350	15.450	10.243	32,000
2023-02-13	15.470	15.590	15.420	15.480	10.263	25,200
2023-02-10	15.390	15.460	15.310	15.460	10.250	24,500
2023-02-09	15.350	15.430	15.280	15.310	10.150	38,200
2023-02-08	15.500	15.500	15.290	15.350	10.177	64,300
2023-02-07	15.450	15.550	15.440	15.550	10.310	20,000
2023-02-06	15.450	15.510	15.380	15.440	10.237	82,900
2023-02-03	15.500	15.500	15.310	15.430	10.230	39,700
2023-02-02	15.300	15.360	15.220	15.260	10.117	112,300
2023-02-01	15.370	15.400	15.280	15.400	10.210	32,900
2023-01-31	15.550	15.550	15.390	15.430	10.230	27,600
2023-01-30	15.490	15.600	15.420	15.500	10.276	30,000
2023-01-27	15.420	15.600	15.350	15.540	10.217	85,100
2023-01-26	15.400	15.420	15.300	15.420	10.138	15,900
2023-01-25	15.450	15.450	15.270	15.300	10.059	76,600
2023-01-24	15.680	15.680	15.450	15.580	10.243	55,000
2023-01-23	15.450	15.550	15.440	15.530	10.210	18,300
2023-01-20	15.480	15.550	15.420	15.420	10.138	25,700
2023-01-19	15.360	15.550	15.350	15.510	10.197	31,400
2023-01-18	15.600	15.640	15.410	15.420	10.138	34,500
2023-01-17	15.500	15.550	15.450	15.510	10.197	52,700
2023-01-16	15.460	15.500	15.370	15.440	10.151	29,600
2023-01-13	15.470	15.500	15.290	15.460	10.164	45,300
2023-01-12	15.350	15.490	15.350	15.490	10.184	27,500
2023-01-11	15.310	15.370	15.250	15.350	10.092	31,300
2023-01-10	15.290	15.340	15.210	15.280	10.046	25,300
2023-01-09	15.240	15.330	15.100	15.290	10.052	71,000
2023-01-06	15.160	15.300	15.150	15.250	10.026	32,700
2023-01-05	15.170	15.240	15.050	15.140	9.954	23,800
2023-01-04	15.130	15.170	15.000	15.150	9.960	20,700
2023-01-03	15.150	15.210	15.030	15.130	9.947	27,600
2022-12-30	15.090	15.210	15.090	15.140	9.954	18,600
2022-12-29	14.950	15.190	14.950	15.140	9.954	7,900
2022-12-28	15.160	15.220	15.030	15.170	9.888	38,600
2022-12-23	15.090	15.260	15.050	15.250	9.940	34,000
2022-12-22	15.010	15.060	14.860	15.020	9.790	25,000
2022-12-21	15.070	15.210	14.990	15.100	9.842	40,700

← NewerPage 16 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.