E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	14.600	14.600	14.470	14.470	8.605	86,800
2022-01-06	14.480	14.610	14.470	14.560	8.658	98,600
2022-01-05	14.590	14.610	14.420	14.430	8.581	150,800
2022-01-04	14.520	14.570	14.390	14.560	8.658	202,200
2021-12-31	14.170	14.240	14.050	14.220	8.456	50,800
2021-12-30	13.840	14.220	13.820	14.050	8.355	90,800
2021-12-29	13.790	13.980	13.680	13.840	8.153	156,200
2021-12-24	13.620	13.800	13.620	13.690	8.065	141,700
2021-12-23	13.690	13.700	13.620	13.620	8.023	307,900
2021-12-22	13.720	13.720	13.590	13.620	8.023	87,200
2021-12-21	13.650	13.720	13.600	13.700	8.071	261,900
2021-12-20	13.960	13.960	13.500	13.590	8.006	155,100
2021-12-17	14.180	14.190	13.900	13.970	8.230	192,000
2021-12-16	14.390	14.440	14.180	14.230	8.383	76,600
2021-12-15	14.550	14.550	14.020	14.260	8.400	248,700
2021-12-14	14.680	14.680	14.510	14.550	8.571	433,000
2021-12-13	15.410	15.410	15.170	15.190	8.948	36,300
2021-12-10	15.330	15.440	15.270	15.440	9.096	22,600
2021-12-09	15.400	15.430	15.290	15.290	9.007	27,100
2021-12-08	15.410	15.490	15.350	15.460	9.107	36,400
2021-12-07	15.350	15.450	15.200	15.440	9.096	51,500
2021-12-06	15.110	15.300	15.050	15.190	8.948	51,600
2021-12-03	15.160	15.200	14.980	15.060	8.872	24,000
2021-12-02	14.850	15.150	14.850	15.110	8.901	52,600
2021-12-01	15.030	15.190	14.830	14.830	8.736	66,100
2021-11-30	15.020	15.110	14.800	14.870	8.760	142,600
2021-11-29	15.220	15.250	15.050	15.160	8.931	53,300
2021-11-26	15.430	15.450	15.000	15.230	8.895	185,400
2021-11-25	15.510	15.660	15.450	15.560	9.088	118,100
2021-11-24	15.330	15.510	15.330	15.490	9.047	77,500
2021-11-23	15.410	15.420	15.300	15.330	8.954	42,700
2021-11-22	15.290	15.440	15.170	15.400	8.995	63,000
2021-11-19	15.220	15.300	15.120	15.290	8.930	51,200
2021-11-18	15.340	15.380	15.190	15.300	8.936	56,700
2021-11-17	15.330	15.400	15.290	15.340	8.959	32,000
2021-11-16	15.310	15.430	15.220	15.360	8.971	47,800
2021-11-15	15.250	15.350	15.200	15.260	8.913	65,600
2021-11-12	15.320	15.320	15.160	15.280	8.924	77,400
2021-11-11	15.340	15.350	15.280	15.300	8.936	33,900
2021-11-10	15.290	15.320	15.190	15.260	8.913	61,700
2021-11-09	15.430	15.430	15.210	15.330	8.954	105,000
2021-11-08	15.480	15.480	15.330	15.380	8.983	84,700
2021-11-05	15.440	15.490	15.380	15.440	9.018	91,000
2021-11-04	15.400	15.420	15.280	15.350	8.965	143,000
2021-11-03	15.120	15.380	15.120	15.360	8.971	321,400
2021-11-02	15.160	15.210	15.050	15.120	8.831	594,800
2021-11-01	15.970	15.970	15.820	15.970	9.327	24,400
2021-10-29	15.990	15.990	15.800	15.880	9.275	21,300
2021-10-28	16.040	16.090	15.810	15.900	9.287	46,500
2021-10-27	16.090	16.140	15.850	16.000	9.269	72,200
2021-10-26	16.000	16.190	16.000	16.050	9.298	63,500
2021-10-25	16.050	16.050	15.930	16.000	9.269	55,500
2021-10-22	15.960	15.960	15.800	15.900	9.211	25,000
2021-10-21	15.890	15.980	15.750	15.890	9.205	34,900
2021-10-20	15.950	15.980	15.860	15.910	9.217	32,200
2021-10-19	15.750	15.940	15.750	15.890	9.205	24,900
2021-10-18	15.730	15.780	15.560	15.720	9.107	28,100
2021-10-15	15.740	15.780	15.640	15.740	9.118	20,100
2021-10-14	15.530	15.700	15.530	15.650	9.066	34,200

← NewerPage 21 of 21 · 1,259 trading days

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.