Financial 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.640 | 7.680 | 7.580 | 7.670 | 3.851 | 183,412 |
| 2024-02-29 | 7.680 | 7.710 | 7.620 | 7.670 | 3.851 | 170,767 |
| 2024-02-28 | 7.690 | 7.690 | 7.600 | 7.670 | 3.851 | 212,428 |
| 2024-02-27 | 7.850 | 7.850 | 7.760 | 7.780 | 3.822 | 290,158 |
| 2024-02-26 | 7.860 | 7.910 | 7.820 | 7.840 | 3.852 | 191,797 |
| 2024-02-23 | 7.810 | 7.870 | 7.750 | 7.860 | 3.862 | 362,431 |
| 2024-02-22 | 7.780 | 7.820 | 7.750 | 7.790 | 3.827 | 261,142 |
| 2024-02-21 | 7.750 | 7.750 | 7.690 | 7.740 | 3.803 | 345,794 |
| 2024-02-20 | 7.710 | 7.750 | 7.680 | 7.710 | 3.788 | 289,493 |
| 2024-02-16 | 7.700 | 7.740 | 7.550 | 7.700 | 3.783 | 250,627 |
| 2024-02-15 | 7.560 | 7.720 | 7.510 | 7.710 | 3.788 | 258,081 |
| 2024-02-14 | 7.440 | 7.540 | 7.440 | 7.520 | 3.695 | 191,398 |
| 2024-02-13 | 7.530 | 7.550 | 7.370 | 7.380 | 3.626 | 436,435 |
| 2024-02-12 | 7.570 | 7.620 | 7.550 | 7.570 | 3.719 | 279,377 |
| 2024-02-09 | 7.590 | 7.590 | 7.510 | 7.590 | 3.729 | 144,414 |
| 2024-02-08 | 7.610 | 7.610 | 7.530 | 7.570 | 3.719 | 83,321 |
| 2024-02-07 | 7.630 | 7.630 | 7.570 | 7.610 | 3.739 | 142,284 |
| 2024-02-06 | 7.590 | 7.600 | 7.540 | 7.580 | 3.724 | 93,170 |
| 2024-02-05 | 7.590 | 7.610 | 7.500 | 7.550 | 3.709 | 209,899 |
| 2024-02-02 | 7.550 | 7.690 | 7.470 | 7.660 | 3.764 | 265,801 |
| 2024-02-01 | 7.640 | 7.700 | 7.540 | 7.610 | 3.739 | 398,768 |
| 2024-01-31 | 7.700 | 7.730 | 7.620 | 7.660 | 3.764 | 200,848 |
| 2024-01-30 | 7.710 | 7.750 | 7.690 | 7.730 | 3.798 | 214,424 |
| 2024-01-29 | 7.840 | 7.850 | 7.810 | 7.840 | 3.790 | 279,643 |
| 2024-01-26 | 7.830 | 7.840 | 7.800 | 7.820 | 3.780 | 393,044 |
| 2024-01-25 | 7.850 | 7.850 | 7.800 | 7.840 | 3.790 | 187,006 |
| 2024-01-24 | 7.760 | 7.840 | 7.720 | 7.810 | 3.776 | 370,151 |
| 2024-01-23 | 7.730 | 7.750 | 7.690 | 7.750 | 3.747 | 267,531 |
| 2024-01-22 | 7.720 | 7.730 | 7.650 | 7.720 | 3.732 | 148,273 |
| 2024-01-19 | 7.530 | 7.680 | 7.490 | 7.680 | 3.713 | 203,510 |
| 2024-01-18 | 7.530 | 7.600 | 7.470 | 7.490 | 3.621 | 273,254 |
| 2024-01-17 | 7.620 | 7.620 | 7.430 | 7.500 | 3.626 | 371,748 |
| 2024-01-16 | 7.670 | 7.670 | 7.590 | 7.620 | 3.684 | 334,613 |
| 2024-01-15 | 7.670 | 7.700 | 7.620 | 7.700 | 3.722 | 67,748 |
| 2024-01-12 | 7.700 | 7.730 | 7.640 | 7.670 | 3.708 | 155,328 |
| 2024-01-11 | 7.770 | 7.770 | 7.630 | 7.680 | 3.713 | 230,529 |
| 2024-01-10 | 7.730 | 7.770 | 7.670 | 7.770 | 3.756 | 186,074 |
| 2024-01-09 | 7.760 | 7.770 | 7.670 | 7.710 | 3.727 | 280,708 |
| 2024-01-08 | 7.800 | 7.810 | 7.710 | 7.790 | 3.766 | 230,662 |
| 2024-01-05 | 7.650 | 7.770 | 7.610 | 7.770 | 3.756 | 143,083 |
| 2024-01-04 | 7.640 | 7.700 | 7.530 | 7.690 | 3.718 | 165,976 |
| 2024-01-03 | 7.670 | 7.670 | 7.470 | 7.660 | 3.703 | 342,067 |
| 2024-01-02 | 7.690 | 7.780 | 7.650 | 7.700 | 3.722 | 283,104 |
| 2023-12-29 | 7.770 | 7.800 | 7.740 | 7.800 | 3.771 | 103,153 |
| 2023-12-28 | 7.810 | 7.830 | 7.650 | 7.830 | 3.785 | 144,680 |
| 2023-12-27 | 7.820 | 7.940 | 7.820 | 7.900 | 3.758 | 359,370 |
| 2023-12-22 | 7.730 | 7.890 | 7.720 | 7.800 | 3.711 | 289,093 |
| 2023-12-21 | 7.800 | 7.810 | 7.650 | 7.710 | 3.668 | 367,356 |
| 2023-12-20 | 7.750 | 7.970 | 7.720 | 7.730 | 3.677 | 614,390 |
| 2023-12-19 | 7.610 | 7.750 | 7.610 | 7.730 | 3.677 | 312,253 |
| 2023-12-18 | 7.520 | 7.640 | 7.520 | 7.590 | 3.611 | 328,225 |
| 2023-12-15 | 7.500 | 7.530 | 7.430 | 7.480 | 3.558 | 394,375 |
| 2023-12-14 | 7.200 | 7.500 | 7.190 | 7.480 | 3.558 | 604,008 |
| 2023-12-13 | 7.090 | 7.180 | 7.040 | 7.180 | 3.416 | 273,654 |
| 2023-12-12 | 7.090 | 7.130 | 7.010 | 7.130 | 3.392 | 140,154 |
| 2023-12-11 | 7.120 | 7.150 | 6.930 | 7.080 | 3.368 | 288,428 |
| 2023-12-08 | 7.000 | 7.100 | 7.000 | 7.100 | 3.378 | 273,521 |
| 2023-12-07 | 6.980 | 7.000 | 6.960 | 7.000 | 3.330 | 146,809 |
| 2023-12-06 | 6.950 | 6.990 | 6.910 | 6.970 | 3.316 | 382,796 |
| 2023-12-05 | 6.890 | 6.920 | 6.860 | 6.900 | 3.282 | 199,650 |
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.