Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.890	6.920	6.860	6.900	3.282	199,650
2023-12-04	6.940	6.950	6.870	6.950	3.306	322,634
2023-12-01	6.920	6.950	6.850	6.950	3.306	223,874
2023-11-30	6.950	6.950	6.830	6.950	3.306	185,009
2023-11-29	6.860	6.960	6.790	6.900	3.282	334,081
2023-11-28	7.170	7.170	6.850	6.970	3.256	483,153
2023-11-27	7.220	7.220	7.130	7.190	3.359	403,692
2023-11-24	7.230	7.240	7.190	7.230	3.377	172,498
2023-11-23	7.160	7.240	7.130	7.200	3.363	199,118
2023-11-22	7.000	7.110	6.980	7.080	3.307	288,028
2023-11-21	7.050	7.050	6.950	7.000	3.270	372,813
2023-11-20	6.890	6.980	6.880	6.940	3.242	312,253
2023-11-17	6.790	6.850	6.770	6.830	3.190	196,456
2023-11-16	6.830	6.830	6.670	6.780	3.167	256,351
2023-11-15	6.630	6.820	6.620	6.820	3.186	265,535
2023-11-14	6.450	6.600	6.450	6.590	3.078	249,829
2023-11-13	6.390	6.430	6.310	6.390	2.985	142,949
2023-11-10	6.300	6.400	6.250	6.390	2.985	149,738
2023-11-09	6.250	6.310	6.250	6.280	2.934	187,139
2023-11-08	6.170	6.260	6.160	6.250	2.919	129,773
2023-11-07	6.200	6.240	6.070	6.190	2.891	137,359
2023-11-06	6.340	6.340	6.160	6.230	2.910	159,986
2023-11-03	6.180	6.350	6.170	6.290	2.938	460,127
2023-11-02	5.900	6.150	5.900	6.120	2.859	331,951
2023-11-01	5.680	5.910	5.680	5.840	2.728	142,284
2023-10-31	5.710	5.730	5.630	5.670	2.649	94,767
2023-10-30	5.570	5.750	5.510	5.660	2.644	346,992
2023-10-27	6.050	6.050	5.700	5.750	2.627	631,560
2023-10-26	6.000	6.080	5.960	6.030	2.755	367,489
2023-10-25	6.090	6.110	5.970	6.020	2.750	272,722
2023-10-24	6.140	6.230	6.010	6.080	2.778	210,298
2023-10-23	6.150	6.250	5.950	6.090	2.782	301,871
2023-10-20	6.270	6.270	6.100	6.180	2.824	281,773
2023-10-19	6.400	6.440	6.270	6.290	2.874	206,305
2023-10-18	6.650	6.650	6.410	6.480	2.961	149,738
2023-10-17	6.650	6.690	6.590	6.640	3.034	133,899
2023-10-16	6.500	6.720	6.460	6.700	3.061	263,006
2023-10-13	6.570	6.670	6.360	6.440	2.942	255,419
2023-10-12	6.730	6.730	6.420	6.490	2.965	209,366
2023-10-11	6.590	6.730	6.520	6.710	3.066	253,023
2023-10-10	6.500	6.600	6.460	6.500	2.970	353,913
2023-10-06	6.480	6.520	6.140	6.490	2.965	351,517
2023-10-05	6.130	6.600	6.080	6.560	2.997	582,579
2023-10-04	5.550	6.060	5.550	6.040	2.760	446,417
2023-10-03	6.190	6.190	5.450	5.540	2.531	998,649
2023-10-02	6.830	6.840	6.160	6.250	2.855	754,411
2023-09-29	7.100	7.110	6.810	6.860	3.134	408,617
2023-09-28	7.250	7.250	7.000	7.100	3.244	255,552
2023-09-27	7.450	7.460	7.300	7.340	3.296	312,519
2023-09-26	7.440	7.440	7.360	7.400	3.323	149,205
2023-09-25	7.510	7.530	7.440	7.500	3.368	169,836
2023-09-22	7.530	7.610	7.480	7.530	3.381	237,051
2023-09-21	7.660	7.660	7.360	7.420	3.332	307,195
2023-09-20	7.610	7.700	7.550	7.680	3.449	164,512
2023-09-19	7.650	7.650	7.540	7.610	3.417	113,268
2023-09-18	7.720	7.740	7.630	7.670	3.444	176,091
2023-09-15	7.790	7.790	7.670	7.700	3.458	266,067
2023-09-14	7.600	7.830	7.600	7.790	3.498	367,090
2023-09-13	7.550	7.660	7.540	7.590	3.408	349,920
2023-09-12	7.600	7.610	7.390	7.570	3.399	243,839

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.