E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.600	14.880	14.510	14.780	9.392	70,600
2022-09-23	15.340	15.340	14.520	14.730	9.360	117,100
2022-09-22	15.600	15.600	15.310	15.370	9.767	37,800
2022-09-21	15.600	15.600	15.390	15.470	9.830	17,600
2022-09-20	15.740	15.740	15.400	15.510	9.856	12,000
2022-09-19	15.470	15.710	15.310	15.710	9.983	19,400
2022-09-16	15.720	15.720	15.280	15.450	9.818	32,400
2022-09-15	15.840	15.840	15.640	15.700	9.977	14,300
2022-09-14	15.690	15.840	15.650	15.750	10.008	12,600
2022-09-13	15.790	15.800	15.510	15.550	9.881	22,000
2022-09-12	15.540	15.950	15.540	15.820	10.053	52,200
2022-09-09	15.310	15.450	15.310	15.420	9.799	14,400
2022-09-08	15.210	15.210	15.050	15.170	9.640	11,100
2022-09-07	15.220	15.230	15.050	15.100	9.595	15,600
2022-09-06	15.510	15.600	15.200	15.200	9.659	38,000
2022-09-02	15.260	15.610	15.150	15.400	9.786	118,300
2022-09-01	15.250	15.250	14.920	15.090	9.589	52,200
2022-08-31	15.850	15.850	15.260	15.270	9.703	82,200
2022-08-30	16.300	16.300	15.870	15.940	10.129	45,200
2022-08-29	16.390	16.580	16.280	16.500	10.402	76,200
2022-08-26	16.410	16.470	16.200	16.410	10.346	24,900
2022-08-25	16.400	16.490	16.330	16.480	10.390	21,700
2022-08-24	16.190	16.450	16.190	16.350	10.308	32,400
2022-08-23	16.110	16.290	16.100	16.250	10.245	80,300
2022-08-22	16.000	16.100	15.970	16.100	10.150	14,300
2022-08-19	15.900	16.130	15.860	16.120	10.163	52,400
2022-08-18	15.920	15.960	15.850	15.930	10.043	25,600
2022-08-17	15.940	15.940	15.810	15.840	9.986	20,700
2022-08-16	15.920	15.980	15.900	15.940	10.049	35,400
2022-08-15	15.990	15.990	15.780	15.930	10.043	27,900
2022-08-12	16.010	16.010	15.700	15.980	10.074	54,200
2022-08-11	16.050	16.090	15.880	15.980	10.074	84,800
2022-08-10	15.790	15.900	15.640	15.840	9.986	49,800
2022-08-09	15.650	15.760	15.560	15.600	9.835	27,800
2022-08-08	15.500	15.710	15.500	15.690	9.892	21,700
2022-08-05	15.510	15.520	15.330	15.490	9.766	51,400
2022-08-04	15.960	15.960	15.560	15.560	9.810	61,900
2022-08-03	15.670	15.910	15.650	15.760	9.936	27,500
2022-08-02	15.950	15.950	15.750	15.750	9.929	17,300
2022-07-29	16.000	16.110	15.910	15.960	10.062	33,200
2022-07-28	16.030	16.030	15.850	16.000	10.087	29,000
2022-07-27	15.890	16.100	15.820	16.100	10.068	54,900
2022-07-26	15.810	16.020	15.810	15.900	9.943	52,700
2022-07-25	15.610	15.790	15.550	15.790	9.874	36,000
2022-07-22	15.510	15.560	15.350	15.560	9.730	15,900
2022-07-21	15.380	15.500	15.350	15.500	9.693	10,900
2022-07-20	15.570	15.580	15.380	15.400	9.630	21,700
2022-07-19	15.460	15.630	15.380	15.550	9.724	68,500
2022-07-18	15.040	15.350	15.010	15.350	9.599	37,100
2022-07-15	14.760	14.950	14.690	14.920	9.330	45,800
2022-07-14	14.640	14.690	14.350	14.690	9.186	34,800
2022-07-13	14.820	14.820	14.550	14.660	9.168	22,100
2022-07-12	14.810	14.860	14.700	14.750	9.224	33,600
2022-07-11	14.880	14.910	14.740	14.900	9.318	22,100
2022-07-08	14.880	14.990	14.740	14.930	9.336	40,700
2022-07-07	14.670	14.900	14.670	14.900	9.318	41,200
2022-07-06	14.760	14.760	14.230	14.550	9.099	34,300
2022-07-05	14.910	14.910	14.350	14.640	9.155	62,000
2022-07-04	14.860	15.000	14.860	14.950	9.349	17,600
2022-06-30	15.050	15.050	14.800	14.900	9.318	32,300

← NewerPage 18 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.