Financial 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.310 | 8.320 | 8.260 | 8.310 | 4.505 | 134,963 |
| 2024-08-21 | 8.330 | 8.340 | 8.280 | 8.320 | 4.510 | 112,470 |
| 2024-08-20 | 8.300 | 8.390 | 8.250 | 8.330 | 4.516 | 249,962 |
| 2024-08-19 | 8.300 | 8.300 | 8.250 | 8.300 | 4.500 | 107,412 |
| 2024-08-16 | 8.240 | 8.280 | 8.220 | 8.280 | 4.489 | 137,492 |
| 2024-08-15 | 8.270 | 8.280 | 8.230 | 8.260 | 4.478 | 217,885 |
| 2024-08-14 | 8.120 | 8.220 | 8.070 | 8.220 | 4.456 | 159,853 |
| 2024-08-13 | 8.090 | 8.120 | 8.000 | 8.080 | 4.380 | 324,498 |
| 2024-08-12 | 8.060 | 8.100 | 8.000 | 8.060 | 4.369 | 202,844 |
| 2024-08-09 | 7.940 | 8.060 | 7.880 | 8.060 | 4.369 | 349,254 |
| 2024-08-08 | 7.810 | 7.970 | 7.770 | 7.900 | 4.283 | 348,057 |
| 2024-08-07 | 7.810 | 8.030 | 7.730 | 7.730 | 4.191 | 344,064 |
| 2024-08-06 | 7.750 | 8.000 | 7.380 | 7.730 | 4.191 | 876,464 |
| 2024-08-02 | 8.090 | 8.090 | 7.880 | 7.900 | 4.283 | 965,507 |
| 2024-08-01 | 8.390 | 8.390 | 8.170 | 8.190 | 4.440 | 722,999 |
| 2024-07-31 | 8.420 | 8.420 | 8.350 | 8.410 | 4.559 | 128,708 |
| 2024-07-30 | 8.490 | 8.510 | 8.450 | 8.480 | 4.529 | 357,240 |
| 2024-07-29 | 8.460 | 8.500 | 8.440 | 8.470 | 4.523 | 367,755 |
| 2024-07-26 | 8.450 | 8.470 | 8.400 | 8.450 | 4.513 | 322,501 |
| 2024-07-25 | 8.360 | 8.440 | 8.340 | 8.440 | 4.507 | 259,545 |
| 2024-07-24 | 8.370 | 8.390 | 8.330 | 8.340 | 4.454 | 259,545 |
| 2024-07-23 | 8.430 | 8.430 | 8.360 | 8.390 | 4.481 | 286,431 |
| 2024-07-22 | 8.350 | 8.490 | 8.340 | 8.390 | 4.481 | 382,663 |
| 2024-07-19 | 8.320 | 8.340 | 8.300 | 8.340 | 4.454 | 57,632 |
| 2024-07-18 | 8.370 | 8.390 | 8.290 | 8.340 | 4.454 | 288,694 |
| 2024-07-17 | 8.320 | 8.370 | 8.310 | 8.360 | 4.465 | 284,568 |
| 2024-07-16 | 8.250 | 8.350 | 8.240 | 8.340 | 4.454 | 414,340 |
| 2024-07-15 | 8.210 | 8.250 | 8.170 | 8.230 | 4.395 | 255,419 |
| 2024-07-12 | 8.230 | 8.230 | 8.190 | 8.210 | 4.385 | 183,811 |
| 2024-07-11 | 8.190 | 8.230 | 8.160 | 8.210 | 4.385 | 318,908 |
| 2024-07-10 | 8.180 | 8.220 | 8.140 | 8.170 | 4.363 | 218,284 |
| 2024-07-09 | 8.120 | 8.190 | 8.100 | 8.160 | 4.358 | 140,687 |
| 2024-07-08 | 8.100 | 8.110 | 8.090 | 8.100 | 4.326 | 61,359 |
| 2024-07-05 | 8.160 | 8.160 | 8.080 | 8.090 | 4.320 | 156,126 |
| 2024-07-04 | 8.170 | 8.170 | 8.140 | 8.150 | 4.353 | 131,503 |
| 2024-07-03 | 8.160 | 8.170 | 8.130 | 8.170 | 4.363 | 111,671 |
| 2024-07-02 | 8.110 | 8.160 | 8.050 | 8.150 | 4.353 | 306,263 |
| 2024-06-28 | 8.190 | 8.190 | 8.090 | 8.160 | 4.358 | 296,946 |
| 2024-06-27 | 8.230 | 8.250 | 8.190 | 8.250 | 4.339 | 378,536 |
| 2024-06-26 | 8.300 | 8.300 | 8.180 | 8.210 | 4.318 | 532,799 |
| 2024-06-25 | 8.330 | 8.330 | 8.260 | 8.310 | 4.370 | 268,729 |
| 2024-06-24 | 8.260 | 8.340 | 8.250 | 8.330 | 4.381 | 218,950 |
| 2024-06-21 | 8.280 | 8.280 | 8.180 | 8.260 | 4.344 | 167,839 |
| 2024-06-20 | 8.320 | 8.320 | 8.210 | 8.300 | 4.365 | 186,340 |
| 2024-06-19 | 8.290 | 8.320 | 8.230 | 8.290 | 4.360 | 109,674 |
| 2024-06-18 | 8.180 | 8.320 | 8.170 | 8.290 | 4.360 | 263,804 |
| 2024-06-17 | 8.110 | 8.180 | 8.070 | 8.170 | 4.297 | 159,055 |
| 2024-06-14 | 8.050 | 8.210 | 7.950 | 8.210 | 4.318 | 388,918 |
| 2024-06-13 | 8.130 | 8.150 | 8.060 | 8.130 | 4.276 | 212,960 |
| 2024-06-12 | 8.220 | 8.240 | 8.130 | 8.140 | 4.281 | 175,692 |
| 2024-06-11 | 8.230 | 8.230 | 8.100 | 8.140 | 4.281 | 467,847 |
| 2024-06-10 | 8.240 | 8.270 | 8.210 | 8.230 | 4.328 | 149,072 |
| 2024-06-07 | 8.260 | 8.290 | 8.210 | 8.280 | 4.354 | 114,865 |
| 2024-06-06 | 8.250 | 8.280 | 8.220 | 8.280 | 4.354 | 73,871 |
| 2024-06-05 | 8.280 | 8.280 | 8.200 | 8.280 | 4.354 | 112,336 |
| 2024-06-04 | 8.260 | 8.260 | 8.200 | 8.240 | 4.333 | 175,293 |
| 2024-06-03 | 8.290 | 8.310 | 8.210 | 8.300 | 4.365 | 89,709 |
| 2024-05-31 | 8.280 | 8.280 | 8.190 | 8.280 | 4.354 | 111,139 |
| 2024-05-30 | 8.280 | 8.370 | 8.250 | 8.330 | 4.315 | 294,550 |
| 2024-05-29 | 8.250 | 8.340 | 8.250 | 8.280 | 4.289 | 317,976 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1260 CAD |
| 2026-08-31 | 0.1260 CAD |
| 2026-07-31 | 0.1260 CAD |
| 2026-06-30 | 0.1260 CAD |
| 2026-05-29 | 0.1260 CAD |
| 2026-04-30 | 0.1260 CAD |
| 2026-03-31 | 0.1260 CAD |
| 2026-02-27 | 0.1260 CAD |
| 2026-01-30 | 0.1260 CAD |
| 2025-12-31 | 0.1260 CAD |
| 2025-11-28 | 0.1260 CAD |
| 2025-10-31 | 0.1260 CAD |
| 2025-09-29 | 0.1260 CAD |
| 2025-08-29 | 0.1260 CAD |
| 2025-07-31 | 0.1260 CAD |
| 2025-06-30 | 0.1260 CAD |
| 2025-05-30 | 0.1260 CAD |
| 2025-04-30 | 0.1260 CAD |
| 2025-03-31 | 0.1260 CAD |
| 2025-02-28 | 0.1260 CAD |
| 2025-01-31 | 0.1260 CAD |
| 2024-12-31 | 0.1260 CAD |
| 2024-11-29 | 0.1260 CAD |
| 2024-10-31 | 0.1260 CAD |
| 2024-09-27 | 0.1260 CAD |
| 2024-08-30 | 0.1260 CAD |
| 2024-07-31 | 0.1260 CAD |
| 2024-06-28 | 0.1260 CAD |
| 2024-05-31 | 0.1260 CAD |
| 2024-04-29 | 0.1260 CAD |
| 2024-03-27 | 0.1260 CAD |
| 2024-02-28 | 0.1673 CAD |
| 2024-01-30 | 0.1260 CAD |
| 2023-12-28 | 0.1260 CAD |
| 2023-11-29 | 0.1260 CAD |
| 2023-10-30 | 0.1260 CAD |
| 2023-09-28 | 0.1260 CAD |
| 2023-08-30 | 0.1260 CAD |
| 2023-07-28 | 0.1260 CAD |
| 2023-06-29 | 0.1260 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.