Financial 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.490 | 8.490 | 8.330 | 8.370 | 4.335 | 366,557 |
| 2024-05-27 | 8.460 | 8.500 | 8.420 | 8.480 | 4.392 | 168,105 |
| 2024-05-24 | 8.400 | 8.450 | 8.380 | 8.420 | 4.361 | 118,592 |
| 2024-05-23 | 8.460 | 8.480 | 8.360 | 8.400 | 4.351 | 322,235 |
| 2024-05-22 | 8.470 | 8.540 | 8.440 | 8.440 | 4.371 | 306,796 |
| 2024-05-21 | 8.390 | 8.480 | 8.380 | 8.460 | 4.382 | 200,848 |
| 2024-05-17 | 8.400 | 8.420 | 8.360 | 8.410 | 4.356 | 168,238 |
| 2024-05-16 | 8.360 | 8.400 | 8.350 | 8.400 | 4.351 | 210,431 |
| 2024-05-15 | 8.350 | 8.410 | 8.300 | 8.350 | 4.325 | 513,633 |
| 2024-05-14 | 8.340 | 8.340 | 8.280 | 8.330 | 4.315 | 199,916 |
| 2024-05-13 | 8.300 | 8.340 | 8.270 | 8.340 | 4.320 | 156,659 |
| 2024-05-10 | 8.280 | 8.350 | 8.230 | 8.270 | 4.283 | 263,804 |
| 2024-05-09 | 8.220 | 8.290 | 8.180 | 8.270 | 4.283 | 332,351 |
| 2024-05-08 | 8.160 | 8.220 | 8.090 | 8.220 | 4.258 | 361,766 |
| 2024-05-07 | 8.190 | 8.190 | 8.120 | 8.190 | 4.242 | 206,571 |
| 2024-05-06 | 8.120 | 8.200 | 8.060 | 8.200 | 4.247 | 197,387 |
| 2024-05-03 | 8.070 | 8.110 | 8.040 | 8.080 | 4.185 | 166,641 |
| 2024-05-02 | 8.050 | 8.070 | 7.950 | 8.030 | 4.159 | 165,443 |
| 2024-05-01 | 8.000 | 8.140 | 7.980 | 8.060 | 4.175 | 222,676 |
| 2024-04-30 | 8.070 | 8.070 | 7.970 | 8.020 | 4.154 | 198,985 |
| 2024-04-29 | 8.070 | 8.100 | 8.050 | 8.090 | 4.190 | 193,794 |
| 2024-04-26 | 8.200 | 8.210 | 8.150 | 8.200 | 4.182 | 370,018 |
| 2024-04-25 | 8.130 | 8.190 | 8.080 | 8.180 | 4.172 | 218,950 |
| 2024-04-24 | 8.180 | 8.240 | 8.150 | 8.220 | 4.192 | 251,559 |
| 2024-04-23 | 8.090 | 8.180 | 8.050 | 8.160 | 4.161 | 222,943 |
| 2024-04-22 | 8.000 | 8.080 | 7.960 | 8.020 | 4.090 | 172,764 |
| 2024-04-19 | 7.920 | 8.000 | 7.880 | 7.970 | 4.065 | 196,323 |
| 2024-04-18 | 7.890 | 8.010 | 7.850 | 7.920 | 4.039 | 235,321 |
| 2024-04-17 | 7.870 | 8.020 | 7.840 | 7.870 | 4.014 | 276,848 |
| 2024-04-16 | 7.860 | 7.890 | 7.730 | 7.820 | 3.988 | 277,114 |
| 2024-04-15 | 7.960 | 8.110 | 7.830 | 7.860 | 4.008 | 331,020 |
| 2024-04-12 | 8.140 | 8.140 | 7.850 | 7.930 | 4.044 | 718,075 |
| 2024-04-11 | 8.190 | 8.220 | 8.100 | 8.130 | 4.146 | 287,895 |
| 2024-04-10 | 8.140 | 8.270 | 8.130 | 8.170 | 4.167 | 405,955 |
| 2024-04-09 | 8.280 | 8.310 | 8.210 | 8.250 | 4.207 | 152,932 |
| 2024-04-08 | 8.170 | 8.300 | 8.160 | 8.260 | 4.213 | 213,226 |
| 2024-04-05 | 8.120 | 8.190 | 8.070 | 8.170 | 4.167 | 107,279 |
| 2024-04-04 | 8.200 | 8.200 | 8.060 | 8.090 | 4.126 | 221,612 |
| 2024-04-03 | 7.990 | 8.170 | 7.990 | 8.170 | 4.167 | 159,986 |
| 2024-04-02 | 8.020 | 8.050 | 7.980 | 8.010 | 4.085 | 139,090 |
| 2024-04-01 | 8.140 | 8.150 | 8.050 | 8.100 | 4.131 | 274,718 |
| 2024-03-28 | 8.110 | 8.160 | 8.080 | 8.140 | 4.151 | 179,552 |
| 2024-03-27 | 8.090 | 8.140 | 7.990 | 8.140 | 4.151 | 220,281 |
| 2024-03-26 | 8.240 | 8.250 | 8.160 | 8.170 | 4.102 | 269,394 |
| 2024-03-25 | 8.180 | 8.230 | 8.170 | 8.210 | 4.122 | 235,055 |
| 2024-03-22 | 8.180 | 8.220 | 8.110 | 8.150 | 4.092 | 200,715 |
| 2024-03-21 | 8.060 | 8.190 | 8.060 | 8.180 | 4.107 | 294,817 |
| 2024-03-20 | 7.900 | 8.050 | 7.900 | 8.030 | 4.032 | 370,151 |
| 2024-03-19 | 7.890 | 7.940 | 7.870 | 7.910 | 3.972 | 157,590 |
| 2024-03-18 | 7.890 | 7.930 | 7.870 | 7.870 | 3.952 | 272,855 |
| 2024-03-15 | 7.840 | 7.910 | 7.840 | 7.890 | 3.962 | 131,370 |
| 2024-03-14 | 7.900 | 7.900 | 7.770 | 7.840 | 3.937 | 179,419 |
| 2024-03-13 | 7.880 | 7.930 | 7.860 | 7.900 | 3.967 | 260,610 |
| 2024-03-12 | 7.840 | 7.910 | 7.830 | 7.890 | 3.962 | 188,603 |
| 2024-03-11 | 7.840 | 7.880 | 7.710 | 7.840 | 3.937 | 226,536 |
| 2024-03-08 | 7.840 | 7.890 | 7.820 | 7.880 | 3.957 | 151,601 |
| 2024-03-07 | 7.820 | 7.850 | 7.790 | 7.850 | 3.942 | 132,568 |
| 2024-03-06 | 7.820 | 7.830 | 7.730 | 7.800 | 3.917 | 171,566 |
| 2024-03-05 | 7.650 | 7.800 | 7.650 | 7.730 | 3.881 | 222,144 |
| 2024-03-04 | 7.660 | 7.710 | 7.630 | 7.690 | 3.861 | 292,288 |
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.