E Split Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	14.490	14.580	14.450	14.470	12.214	53,000
2025-02-12	14.350	14.550	14.350	14.490	12.231	22,200
2025-02-11	14.430	14.500	14.270	14.480	12.223	21,000
2025-02-10	14.240	14.480	14.240	14.330	12.096	36,100
2025-02-07	14.260	14.270	14.140	14.260	12.037	50,700
2025-02-06	14.430	14.440	14.250	14.270	12.045	16,900
2025-02-05	14.150	14.450	14.150	14.370	12.130	41,300
2025-02-04	13.890	14.260	13.890	14.120	11.919	58,400
2025-02-03	13.270	14.030	12.690	14.000	11.818	135,500
2025-01-31	14.560	14.690	14.330	14.330	12.096	101,900
2025-01-30	14.650	14.850	14.650	14.820	12.400	31,400
2025-01-29	14.700	14.750	14.590	14.620	12.233	29,900
2025-01-28	14.560	14.770	14.560	14.720	12.316	37,300
2025-01-27	14.710	14.750	14.560	14.640	12.249	55,200
2025-01-24	14.720	14.820	14.680	14.750	12.341	51,000
2025-01-23	14.890	14.890	14.710	14.750	12.341	100,000
2025-01-22	14.960	14.960	14.720	14.830	12.408	52,900
2025-01-21	14.590	15.000	14.590	14.840	12.417	117,300
2025-01-20	14.500	14.630	14.470	14.560	12.182	44,400
2025-01-17	14.350	14.610	14.350	14.590	12.208	106,000
2025-01-16	14.440	14.440	14.250	14.290	11.956	53,100
2025-01-15	14.240	14.480	14.240	14.410	12.057	54,700
2025-01-14	14.190	14.330	14.140	14.290	11.956	110,700
2025-01-13	14.010	14.250	14.010	14.085	11.785	83,800
2025-01-10	14.240	14.240	14.030	14.160	11.848	27,700
2025-01-09	14.210	14.280	14.180	14.230	11.906	30,200
2025-01-08	14.200	14.350	14.150	14.330	11.990	80,700
2025-01-07	14.110	14.250	14.000	14.230	11.906	135,600
2025-01-06	14.210	14.250	13.880	13.950	11.672	45,200
2025-01-03	14.060	14.240	14.060	14.180	11.864	37,600
2025-01-02	13.990	14.130	13.990	14.120	11.814	53,500
2024-12-31	14.050	14.150	13.990	14.000	11.714	20,500
2024-12-30	14.020	14.220	14.000	14.130	11.714	53,200
2024-12-27	13.920	14.180	13.920	14.170	11.747	36,500
2024-12-24	13.950	14.080	13.880	14.020	11.623	12,100
2024-12-23	13.680	13.960	13.620	13.950	11.565	33,200
2024-12-20	13.270	13.670	13.270	13.590	11.266	49,800
2024-12-19	13.280	13.500	13.280	13.400	11.109	47,800
2024-12-18	13.500	13.600	13.320	13.320	11.042	48,900
2024-12-17	13.440	13.570	13.390	13.570	11.250	53,700
2024-12-16	13.690	13.690	13.380	13.530	11.216	47,300
2024-12-13	13.630	13.700	13.560	13.700	11.357	27,100
2024-12-12	13.840	13.840	13.690	13.690	11.349	29,300
2024-12-11	13.900	13.940	13.800	13.800	11.440	36,200
2024-12-10	13.820	13.930	13.780	13.850	11.482	62,900
2024-12-09	14.130	14.160	13.930	13.940	11.556	56,700
2024-12-06	14.310	14.360	14.060	14.200	11.772	49,000
2024-12-05	14.210	14.370	14.000	14.310	11.863	79,900
2024-12-04	14.000	14.240	13.980	14.190	11.764	85,400
2024-12-03	13.790	13.990	13.780	13.990	11.598	71,000
2024-12-02	13.700	13.780	13.695	13.780	11.424	40,600
2024-11-29	13.650	13.770	13.630	13.770	11.415	72,400
2024-11-28	13.730	13.790	13.730	13.740	11.283	34,000
2024-11-27	13.690	13.780	13.630	13.750	11.291	84,000
2024-11-26	13.710	13.710	13.490	13.630	11.193	76,000
2024-11-25	13.830	13.840	13.560	13.710	11.258	58,000
2024-11-22	13.750	13.820	13.690	13.760	11.299	61,600
2024-11-21	13.560	13.750	13.550	13.740	11.283	87,600
2024-11-20	13.550	13.600	13.450	13.560	11.135	53,700
2024-11-19	13.490	13.570	13.350	13.560	11.135	55,000

← NewerPage 8 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.