E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.230	15.230	14.960	15.150	9.474	19,200
2022-06-28	15.390	15.650	15.170	15.200	9.424	80,500
2022-06-27	14.920	15.270	14.900	15.220	9.436	31,000
2022-06-24	14.710	14.950	14.640	14.860	9.213	33,300
2022-06-23	14.860	14.860	14.410	14.630	9.071	40,300
2022-06-22	14.820	14.880	14.450	14.850	9.207	54,800
2022-06-21	15.190	15.190	14.830	14.940	9.263	49,300
2022-06-20	14.460	14.810	14.460	14.690	9.108	37,700
2022-06-17	14.490	14.640	13.900	14.470	8.971	113,500
2022-06-16	15.470	15.470	14.300	14.490	8.984	233,500
2022-06-15	15.710	15.760	15.170	15.450	9.579	67,600
2022-06-14	16.120	16.120	15.420	15.600	9.672	71,900
2022-06-13	16.440	16.440	15.950	16.020	9.932	48,900
2022-06-10	16.520	16.580	16.400	16.510	10.236	44,800
2022-06-09	16.810	16.810	16.610	16.610	10.298	15,600
2022-06-08	16.950	16.980	16.740	16.760	10.391	34,600
2022-06-07	16.720	16.950	16.660	16.950	10.509	41,500
2022-06-06	16.780	16.780	16.660	16.700	10.354	12,900
2022-06-03	16.740	16.780	16.600	16.640	10.317	33,400
2022-06-02	16.520	16.800	16.470	16.800	10.416	37,600
2022-06-01	16.750	16.750	16.460	16.520	10.242	21,300
2022-05-31	16.830	16.830	16.550	16.560	10.267	41,000
2022-05-30	16.790	16.920	16.560	16.920	10.490	46,400
2022-05-27	16.530	16.810	16.450	16.800	10.335	79,700
2022-05-26	16.240	16.550	16.190	16.550	10.182	90,700
2022-05-25	15.950	16.170	15.950	16.140	9.929	26,400
2022-05-24	15.940	15.980	15.650	15.960	9.819	53,800
2022-05-20	15.980	15.980	15.560	15.830	9.739	15,600
2022-05-19	15.820	15.890	15.550	15.890	9.776	92,600
2022-05-18	16.150	16.180	15.820	15.900	9.782	31,800
2022-05-17	16.270	16.270	16.110	16.190	9.960	79,800
2022-05-16	15.710	16.190	15.710	16.120	9.917	60,000
2022-05-13	15.590	15.800	15.460	15.670	9.640	50,700
2022-05-12	15.260	15.380	15.100	15.380	9.462	56,100
2022-05-11	15.420	15.660	15.250	15.260	9.388	46,100
2022-05-10	15.610	15.830	15.240	15.290	9.406	67,000
2022-05-09	16.010	16.010	15.400	15.490	9.530	97,600
2022-05-06	15.810	16.200	15.810	16.080	9.892	89,700
2022-05-05	15.950	16.020	15.650	15.740	9.683	43,700
2022-05-04	15.660	16.040	15.540	15.960	9.819	56,000
2022-05-03	15.460	15.840	15.460	15.570	9.579	22,800
2022-05-02	15.620	15.680	15.310	15.410	9.480	89,100
2022-04-29	16.040	16.050	15.600	15.610	9.603	62,300
2022-04-28	15.960	16.160	15.950	16.050	9.874	69,200
2022-04-27	15.940	16.160	15.780	15.950	9.733	43,600
2022-04-26	15.780	16.020	15.780	15.920	9.714	59,200
2022-04-25	16.000	16.010	15.430	15.780	9.629	141,700
2022-04-22	16.370	16.370	15.940	16.000	9.763	84,300
2022-04-21	16.530	16.580	16.350	16.400	10.007	86,600
2022-04-20	16.510	16.570	16.440	16.440	10.032	55,700
2022-04-19	16.210	16.510	16.210	16.510	10.074	74,300
2022-04-18	16.210	16.290	16.180	16.255	9.919	49,800
2022-04-14	16.190	16.280	16.170	16.210	9.891	43,500
2022-04-13	16.130	16.270	16.100	16.170	9.867	92,000
2022-04-12	16.160	16.250	16.110	16.120	9.836	65,600
2022-04-11	16.150	16.150	16.030	16.100	9.824	51,100
2022-04-08	15.980	16.240	15.980	16.210	9.891	71,900
2022-04-07	16.100	16.100	15.830	15.930	9.720	54,300
2022-04-06	16.130	16.150	15.950	16.030	9.781	144,700
2022-04-05	16.000	16.300	16.000	16.080	9.812	104,900

← NewerPage 19 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.