Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	8.790	8.850	8.750	8.830	3.643	212,161
2023-03-17	8.810	8.810	8.680	8.790	3.627	347,258
2023-03-16	8.750	8.860	8.750	8.820	3.639	216,820
2023-03-15	8.720	9.000	8.580	8.780	3.623	460,659
2023-03-14	9.200	9.290	9.050	9.070	3.742	258,081
2023-03-13	9.210	9.350	8.900	9.060	3.738	718,075
2023-03-10	9.420	9.430	9.220	9.220	3.804	443,090
2023-03-09	9.630	9.630	9.470	9.470	3.907	291,223
2023-03-08	9.640	9.700	9.600	9.620	3.969	74,802
2023-03-07	9.750	9.750	9.580	9.610	3.965	141,086
2023-03-06	9.800	9.830	9.710	9.740	4.019	108,343
2023-03-03	9.630	9.770	9.630	9.770	4.031	65,086
2023-03-02	9.620	9.620	9.540	9.600	3.961	136,294
2023-03-01	9.740	9.750	9.580	9.610	3.965	185,009
2023-02-28	9.820	9.820	9.700	9.720	4.010	149,604
2023-02-27	9.850	9.880	9.800	9.800	4.043	165,710
2023-02-24	9.830	9.950	9.790	9.950	4.053	209,366
2023-02-23	9.900	9.900	9.780	9.840	4.009	195,524
2023-02-22	9.850	9.930	9.780	9.830	4.004	142,284
2023-02-21	9.900	9.950	9.840	9.870	4.021	253,422
2023-02-17	9.890	9.940	9.850	9.890	4.029	247,699
2023-02-16	9.870	9.920	9.840	9.900	4.033	111,005
2023-02-15	9.810	9.910	9.810	9.910	4.037	111,538
2023-02-14	9.800	9.840	9.760	9.840	4.009	90,242
2023-02-13	9.790	9.830	9.760	9.800	3.992	145,878
2023-02-10	9.690	9.750	9.640	9.750	3.972	103,951
2023-02-09	9.770	9.830	9.660	9.670	3.939	127,909
2023-02-08	9.710	9.760	9.690	9.760	3.976	113,534
2023-02-07	9.700	9.730	9.650	9.710	3.956	126,312
2023-02-06	9.650	9.710	9.620	9.710	3.956	74,403
2023-02-03	9.630	9.700	9.630	9.680	3.943	86,116
2023-02-02	9.640	9.650	9.570	9.650	3.931	176,757
2023-02-01	9.570	9.600	9.540	9.600	3.911	93,303
2023-01-31	9.580	9.590	9.550	9.580	3.903	116,862
2023-01-30	9.650	9.650	9.570	9.570	3.899	189,268
2023-01-27	9.700	9.720	9.670	9.700	3.900	187,804
2023-01-26	9.650	9.690	9.590	9.690	3.896	154,263
2023-01-25	9.610	9.640	9.550	9.640	3.876	141,618
2023-01-24	9.570	9.630	9.550	9.620	3.868	73,604
2023-01-23	9.550	9.620	9.530	9.590	3.856	149,205
2023-01-20	9.500	9.570	9.470	9.520	3.828	205,107
2023-01-19	9.540	9.550	9.430	9.480	3.812	227,867
2023-01-18	9.710	9.720	9.580	9.590	3.856	210,697
2023-01-17	9.690	9.700	9.650	9.700	3.900	129,639
2023-01-16	9.650	9.680	9.600	9.670	3.888	231,727
2023-01-13	9.600	9.640	9.520	9.640	3.876	143,216
2023-01-12	9.570	9.650	9.540	9.620	3.868	340,736
2023-01-11	9.520	9.580	9.520	9.570	3.848	142,949
2023-01-10	9.460	9.520	9.440	9.520	3.828	186,207
2023-01-09	9.470	9.510	9.420	9.500	3.820	165,177
2023-01-06	9.390	9.400	9.330	9.400	3.780	138,557
2023-01-05	9.300	9.360	9.290	9.330	3.751	72,673
2023-01-04	9.280	9.320	9.240	9.310	3.743	96,231
2023-01-03	9.270	9.310	9.190	9.250	3.719	126,977
2022-12-30	9.180	9.240	9.170	9.230	3.711	60,694
2022-12-29	9.210	9.220	9.150	9.200	3.699	110,473
2022-12-28	9.370	9.420	9.270	9.300	3.689	218,683
2022-12-23	9.260	9.370	9.200	9.340	3.705	186,606
2022-12-22	9.250	9.290	9.160	9.250	3.669	220,813
2022-12-21	9.240	9.340	9.220	9.260	3.673	167,307

← NewerPage 16 of 21 · 1,255 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.