E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.210	14.210	13.530	13.750	11.933	121,200
2025-05-09	14.150	14.220	14.070	14.170	12.297	28,000
2025-05-08	14.200	14.240	14.040	14.110	12.245	56,600
2025-05-07	14.100	14.170	14.060	14.170	12.297	21,600
2025-05-06	14.110	14.150	13.910	13.930	12.089	12,100
2025-05-05	14.120	14.120	13.970	13.970	12.124	11,900
2025-05-02	14.150	14.210	14.120	14.140	12.271	15,100
2025-05-01	14.080	14.260	14.020	14.150	12.280	10,100
2025-04-30	14.070	14.170	13.990	14.080	12.219	25,900
2025-04-29	14.270	14.350	14.130	14.300	12.297	37,700
2025-04-28	14.060	14.270	14.050	14.240	12.246	76,200
2025-04-25	14.100	14.160	13.960	14.030	12.065	29,000
2025-04-24	13.860	14.190	13.860	14.150	12.168	40,400
2025-04-23	13.890	13.950	13.770	13.890	11.945	34,300
2025-04-22	13.870	13.950	13.650	13.790	11.859	48,000
2025-04-21	13.670	13.850	13.500	13.720	11.799	13,000
2025-04-17	13.660	13.930	13.610	13.750	11.824	77,100
2025-04-16	13.740	13.880	13.420	13.520	11.627	31,200
2025-04-15	13.250	13.710	13.250	13.650	11.738	67,800
2025-04-14	13.330	13.330	13.000	13.240	11.386	39,500
2025-04-11	12.840	13.260	12.640	12.990	11.171	40,700
2025-04-10	13.140	13.140	12.370	12.530	10.775	69,300
2025-04-09	12.300	13.080	11.900	13.050	11.222	102,800
2025-04-08	13.340	13.340	12.250	12.500	10.749	59,300
2025-04-07	12.430	13.200	12.000	12.750	10.964	96,900
2025-04-04	13.850	13.850	13.410	13.480	11.592	102,600
2025-04-03	13.920	14.260	13.850	14.155	12.173	48,400
2025-04-02	14.150	14.400	14.150	14.400	12.383	46,800
2025-04-01	14.240	14.300	14.110	14.200	12.211	14,300
2025-03-31	14.110	14.320	14.110	14.210	12.220	13,300
2025-03-28	14.310	14.360	14.230	14.320	12.203	32,400
2025-03-27	14.370	14.400	14.220	14.400	12.271	43,100
2025-03-26	14.280	14.400	14.160	14.370	12.245	29,400
2025-03-25	14.240	14.350	14.220	14.270	12.160	23,500
2025-03-24	14.200	14.310	14.180	14.210	12.109	71,600
2025-03-21	14.140	14.200	13.920	14.070	11.990	19,200
2025-03-20	14.020	14.280	14.020	14.140	12.049	61,900
2025-03-19	13.850	14.210	13.850	14.170	12.075	46,900
2025-03-18	13.940	13.940	13.730	13.850	11.802	16,400
2025-03-17	13.860	13.970	13.780	13.880	11.828	28,300
2025-03-14	13.520	13.800	13.500	13.770	11.734	22,300
2025-03-13	13.790	13.790	13.420	13.520	11.521	64,200
2025-03-12	13.550	13.760	13.510	13.670	11.649	25,200
2025-03-11	13.720	13.770	13.380	13.530	11.530	46,400
2025-03-10	13.300	13.660	13.220	13.660	11.640	39,300
2025-03-07	13.430	13.540	13.260	13.460	11.470	37,700
2025-03-06	13.560	13.560	13.180	13.215	11.261	41,600
2025-03-05	13.410	13.620	13.370	13.550	11.547	51,800
2025-03-04	13.640	13.640	13.140	13.270	11.308	89,000
2025-03-03	13.930	14.060	13.650	13.780	11.743	46,300
2025-02-28	13.660	13.960	13.600	13.960	11.896	76,200
2025-02-27	13.790	13.820	13.700	13.780	11.632	27,300
2025-02-26	13.700	13.850	13.640	13.730	11.590	35,400
2025-02-25	13.640	13.750	13.480	13.650	11.522	67,200
2025-02-24	13.710	13.790	13.630	13.640	11.514	29,500
2025-02-21	13.720	13.810	13.630	13.690	11.556	42,000
2025-02-20	13.860	13.960	13.670	13.670	11.539	102,000
2025-02-19	14.040	14.040	13.850	13.900	11.733	30,900
2025-02-18	14.040	14.080	13.810	14.000	11.818	114,100
2025-02-14	14.520	14.520	14.070	14.080	11.885	107,300

← NewerPage 7 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.