E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.000	16.300	16.000	16.080	9.812	104,900
2022-04-04	15.800	16.030	15.800	15.990	9.757	117,600
2022-04-01	15.820	15.820	15.700	15.780	9.629	48,900
2022-03-31	15.700	15.840	15.670	15.750	9.610	37,600
2022-03-30	15.820	15.820	15.670	15.690	9.574	42,000
2022-03-29	15.820	15.890	15.770	15.860	9.598	18,700
2022-03-28	15.790	15.950	15.620	15.800	9.562	74,500
2022-03-25	15.590	15.850	15.480	15.830	9.580	90,000
2022-03-24	15.600	15.600	15.510	15.560	9.417	35,400
2022-03-23	15.630	15.670	15.560	15.570	9.423	78,700
2022-03-22	15.560	15.630	15.550	15.590	9.435	32,600
2022-03-21	15.380	15.580	15.380	15.550	9.411	43,000
2022-03-18	15.450	15.450	15.360	15.380	9.308	23,700
2022-03-17	15.330	15.500	15.290	15.440	9.344	48,400
2022-03-16	15.210	15.340	15.190	15.260	9.235	33,300
2022-03-15	15.080	15.180	15.000	15.160	9.175	49,500
2022-03-14	15.250	15.250	15.080	15.150	9.169	51,300
2022-03-11	15.260	15.320	15.180	15.230	9.217	74,100
2022-03-10	15.160	15.240	15.080	15.210	9.205	45,500
2022-03-09	15.110	15.240	15.080	15.150	9.169	66,100
2022-03-08	15.330	15.340	15.070	15.070	9.120	87,400
2022-03-07	15.590	15.640	15.260	15.270	9.241	146,300
2022-03-04	15.450	15.590	15.390	15.490	9.374	152,400
2022-03-03	15.430	15.530	15.380	15.480	9.368	121,300
2022-03-02	15.230	15.450	15.190	15.390	9.314	118,000
2022-03-01	15.140	15.280	15.060	15.190	9.193	80,000
2022-02-28	14.970	15.160	14.970	15.140	9.163	86,200
2022-02-25	14.940	15.080	14.870	15.020	9.090	62,900
2022-02-24	14.840	14.970	14.770	14.950	8.969	90,100
2022-02-23	14.900	14.960	14.840	14.930	8.957	30,300
2022-02-22	14.760	14.910	14.730	14.840	8.903	31,400
2022-02-18	14.770	14.890	14.720	14.720	8.831	56,900
2022-02-17	14.920	14.980	14.800	14.800	8.879	58,100
2022-02-16	14.820	14.990	14.820	14.920	8.951	70,800
2022-02-15	14.940	14.960	14.670	14.870	8.921	63,700
2022-02-14	15.060	15.080	14.850	14.930	8.957	140,100
2022-02-11	15.110	15.250	15.080	15.190	9.113	103,500
2022-02-10	15.070	15.170	15.070	15.120	9.071	45,600
2022-02-09	15.100	15.130	15.020	15.110	9.065	60,900
2022-02-08	15.100	15.130	15.050	15.050	9.029	35,600
2022-02-07	15.140	15.200	15.010	15.070	9.041	82,700
2022-02-04	15.090	15.200	15.080	15.100	9.059	48,700
2022-02-03	15.050	15.120	14.990	15.000	8.999	64,800
2022-02-02	15.050	15.150	15.050	15.110	9.065	140,300
2022-02-01	15.060	15.080	14.980	15.030	9.017	62,100
2022-01-31	14.800	15.090	14.750	15.050	9.029	109,300
2022-01-28	14.750	14.840	14.650	14.840	8.903	76,700
2022-01-27	14.790	14.850	14.750	14.850	8.831	33,900
2022-01-26	14.740	14.850	14.640	14.700	8.742	69,000
2022-01-25	14.370	14.730	14.290	14.660	8.718	81,800
2022-01-24	14.440	14.560	13.900	14.410	8.569	170,400
2022-01-21	14.750	14.750	14.500	14.540	8.647	105,600
2022-01-20	14.880	14.950	14.800	14.810	8.807	43,800
2022-01-19	14.980	15.010	14.840	14.880	8.849	58,800
2022-01-18	14.830	15.070	14.700	14.950	8.890	154,500
2022-01-17	14.650	14.980	14.650	14.900	8.861	97,400
2022-01-14	14.600	14.670	14.570	14.630	8.700	61,800
2022-01-13	14.600	14.670	14.600	14.620	8.694	117,100
2022-01-12	14.540	14.610	14.490	14.580	8.670	102,300
2022-01-11	14.630	14.630	14.480	14.530	8.641	146,600

← NewerPage 20 of 21 · 1,256 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.