E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.760	15.000	14.760	15.000	9.777	21,500
2022-12-19	14.980	14.990	14.620	14.650	9.549	34,400
2022-12-16	15.130	15.130	14.800	14.970	9.758	51,900
2022-12-15	15.220	15.220	15.030	15.140	9.868	18,600
2022-12-14	15.300	15.300	15.150	15.220	9.921	16,200
2022-12-13	15.240	15.430	15.210	15.250	9.940	43,300
2022-12-12	15.250	15.320	15.180	15.270	9.953	19,600
2022-12-09	15.180	15.260	15.160	15.180	9.895	26,000
2022-12-08	15.200	15.310	15.080	15.100	9.842	28,800
2022-12-07	15.170	15.200	15.100	15.110	9.849	13,200
2022-12-06	15.260	15.320	15.150	15.150	9.875	18,900
2022-12-05	15.500	15.500	15.250	15.250	9.940	18,500
2022-12-02	15.590	15.600	15.460	15.480	10.090	17,800
2022-12-01	15.740	15.770	15.600	15.600	10.168	35,000
2022-11-30	15.930	15.930	15.720	15.740	10.260	34,000
2022-11-29	15.960	15.960	15.740	15.850	10.331	16,400
2022-11-28	16.000	16.100	15.840	15.920	10.292	52,000
2022-11-25	15.740	16.050	15.740	16.050	10.376	56,900
2022-11-24	15.730	15.810	15.730	15.730	10.169	22,600
2022-11-23	15.620	15.720	15.550	15.720	10.163	48,200
2022-11-22	15.550	15.660	15.500	15.620	10.098	43,600
2022-11-21	15.440	15.510	15.300	15.470	10.001	26,600
2022-11-18	15.490	15.540	15.440	15.490	10.014	16,900
2022-11-17	15.400	15.500	15.400	15.490	10.014	20,500
2022-11-16	15.400	15.580	15.400	15.490	10.014	24,100
2022-11-15	15.370	15.470	15.370	15.430	9.975	11,400
2022-11-14	15.490	15.550	15.260	15.280	9.878	24,300
2022-11-11	15.390	15.540	15.250	15.470	10.001	33,300
2022-11-10	15.350	15.350	15.210	15.310	9.898	21,600
2022-11-09	15.240	15.260	15.040	15.060	9.736	20,600
2022-11-08	15.380	15.380	15.200	15.230	9.846	31,500
2022-11-07	15.340	15.360	15.280	15.310	9.898	13,100
2022-11-04	15.500	15.500	15.190	15.380	9.943	25,400
2022-11-03	15.130	15.270	15.050	15.240	9.853	10,200
2022-11-02	15.240	15.260	15.070	15.070	9.743	28,000
2022-11-01	15.320	15.400	15.200	15.250	9.859	32,000
2022-10-31	15.230	15.300	15.180	15.300	9.891	16,900
2022-10-28	15.270	15.280	15.130	15.280	9.878	14,700
2022-10-27	15.220	15.450	15.220	15.320	9.820	35,800
2022-10-26	15.080	15.260	15.080	15.170	9.724	18,700
2022-10-25	14.990	15.060	14.880	15.040	9.641	19,100
2022-10-24	14.870	15.080	14.870	15.010	9.622	31,400
2022-10-21	14.740	14.910	14.690	14.910	9.557	10,900
2022-10-20	14.800	14.850	14.710	14.780	9.474	16,800
2022-10-19	14.670	14.790	14.620	14.780	9.474	23,700
2022-10-18	14.690	14.820	14.540	14.620	9.372	42,000
2022-10-17	14.350	14.730	14.250	14.650	9.391	32,100
2022-10-14	14.460	14.610	14.240	14.340	9.192	16,800
2022-10-13	14.000	14.610	13.980	14.510	9.301	62,500
2022-10-12	14.340	14.400	14.120	14.240	9.128	52,200
2022-10-11	14.580	14.580	14.280	14.390	9.224	44,500
2022-10-07	14.620	14.770	14.620	14.710	9.429	17,000
2022-10-06	15.070	15.070	14.640	14.740	9.448	33,900
2022-10-05	14.870	15.050	14.800	15.000	9.615	29,700
2022-10-04	14.830	15.130	14.830	14.890	9.545	35,600
2022-10-03	14.440	14.750	14.440	14.690	9.416	32,600
2022-09-30	14.500	14.700	14.470	14.470	9.275	20,000
2022-09-29	15.040	15.040	14.450	14.560	9.333	80,300
2022-09-28	15.040	15.050	14.630	14.960	9.589	26,500
2022-09-27	14.990	15.050	14.830	14.990	9.525	34,600

← NewerPage 17 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.