E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.010	15.110	14.960	15.090	14.045	33,800
2026-01-28	14.780	14.990	14.770	14.950	13.915	44,400
2026-01-27	14.890	14.890	14.660	14.740	13.719	32,500
2026-01-26	14.940	15.090	14.730	14.810	13.784	48,100
2026-01-23	14.810	14.950	14.810	14.950	13.915	17,800
2026-01-22	14.770	14.880	14.710	14.800	13.775	8,900
2026-01-21	14.820	14.920	14.700	14.760	13.738	11,300
2026-01-20	14.990	14.990	14.630	14.670	13.654	32,000
2026-01-19	14.980	15.020	14.770	14.990	13.952	17,500
2026-01-16	14.730	15.000	14.720	15.000	13.961	81,200
2026-01-15	14.580	14.740	14.540	14.680	13.663	19,700
2026-01-14	14.580	14.700	14.560	14.580	13.570	18,400
2026-01-13	14.460	14.680	14.360	14.505	13.500	34,700
2026-01-12	14.400	14.890	14.360	14.450	13.449	24,500
2026-01-09	14.080	14.400	14.080	14.320	13.328	35,100
2026-01-08	14.090	14.220	14.060	14.060	13.086	60,100
2026-01-07	14.450	14.450	14.080	14.110	13.133	89,400
2026-01-06	14.850	14.900	14.450	14.480	13.477	57,600
2026-01-05	15.020	15.020	14.590	14.780	13.756	99,700
2026-01-02	15.160	15.260	15.020	15.020	13.980	23,400
2025-12-31	15.380	15.450	15.160	15.160	14.110	8,600
2025-12-30	15.390	15.450	15.340	15.390	14.203	15,600
2025-12-29	14.990	15.380	14.990	15.310	14.129	22,000
2025-12-24	15.240	15.240	15.150	15.200	14.028	12,400
2025-12-23	14.860	15.210	14.795	15.170	14.000	54,400
2025-12-22	14.920	14.960	14.850	14.940	13.788	24,500
2025-12-19	15.000	15.150	14.920	14.920	13.769	23,600
2025-12-18	14.950	14.990	14.850	14.880	13.732	31,900
2025-12-17	14.890	14.940	14.750	14.880	13.732	26,000
2025-12-16	15.270	15.270	14.890	14.890	13.742	60,200
2025-12-15	15.040	15.280	15.040	15.170	14.000	8,900
2025-12-12	15.180	15.180	15.030	15.150	13.982	6,600
2025-12-11	15.090	15.280	14.970	15.000	13.843	43,600
2025-12-10	15.530	15.560	15.000	15.010	13.852	63,800
2025-12-09	15.310	15.600	15.300	15.300	14.120	13,100
2025-12-08	15.440	15.500	15.280	15.500	14.305	20,800
2025-12-05	15.500	15.540	15.380	15.450	14.258	22,400
2025-12-04	15.570	15.620	15.500	15.520	14.323	25,200
2025-12-03	15.850	15.850	15.420	15.430	14.240	16,700
2025-12-02	15.740	15.790	15.530	15.630	14.425	12,300
2025-12-01	15.640	15.930	15.620	15.845	14.623	22,300
2025-11-28	15.490	15.690	15.490	15.680	14.471	5,400
2025-11-27	15.480	15.750	15.480	15.690	14.360	8,800
2025-11-26	15.430	15.640	15.420	15.640	14.314	19,800
2025-11-25	15.490	15.700	15.490	15.580	14.259	8,100
2025-11-24	15.820	15.840	15.530	15.550	14.231	25,000
2025-11-21	15.880	15.890	15.640	15.750	14.415	35,300
2025-11-20	15.890	15.890	15.720	15.800	14.460	7,700
2025-11-19	15.530	15.890	15.510	15.890	14.543	28,900
2025-11-18	15.630	15.670	15.440	15.670	14.341	26,700
2025-11-17	15.470	15.640	15.320	15.410	14.103	35,800
2025-11-14	15.230	15.500	15.100	15.500	14.186	24,100
2025-11-13	15.530	15.530	15.210	15.250	13.957	30,400
2025-11-12	15.290	15.525	15.250	15.510	14.195	41,100
2025-11-11	15.190	15.290	15.190	15.250	13.957	31,900
2025-11-10	15.100	15.220	15.000	15.110	13.829	21,600
2025-11-07	14.580	15.100	14.240	15.100	13.820	71,400
2025-11-06	14.730	14.750	14.530	14.750	13.499	58,600
2025-11-05	14.620	14.840	14.620	14.670	13.426	30,500
2025-11-04	14.770	14.770	14.570	14.600	13.362	39,000

← NewerPage 4 of 21 · 1,258 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.