Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.470	8.620	8.440	8.510	3.238	132,035
2022-09-23	8.690	8.690	8.450	8.500	3.234	358,838
2022-09-22	8.840	8.840	8.760	8.780	3.340	163,846
2022-09-21	8.900	8.950	8.790	8.790	3.344	166,774
2022-09-20	8.890	8.910	8.790	8.890	3.382	139,090
2022-09-19	8.870	8.950	8.840	8.900	3.386	166,109
2022-09-16	8.930	8.980	8.890	8.900	3.386	152,533
2022-09-15	9.040	9.140	8.990	9.020	3.432	256,484
2022-09-14	9.050	9.100	8.980	9.030	3.436	97,030
2022-09-13	9.150	9.150	8.980	9.050	3.443	247,566
2022-09-12	9.180	9.250	9.150	9.230	3.512	295,216
2022-09-09	9.120	9.210	9.040	9.110	3.466	245,969
2022-09-08	8.870	9.090	8.840	9.040	3.439	170,102
2022-09-07	8.820	8.960	8.820	8.880	3.379	111,405
2022-09-06	8.980	8.980	8.730	8.860	3.371	236,785
2022-09-02	8.920	9.050	8.880	8.920	3.394	131,902
2022-09-01	8.950	8.950	8.750	8.950	3.405	188,736
2022-08-31	9.010	9.040	8.920	8.990	3.420	335,013
2022-08-30	9.040	9.060	8.930	9.000	3.424	159,321
2022-08-29	9.170	9.200	9.100	9.100	3.414	477,563
2022-08-26	9.200	9.210	9.150	9.190	3.448	343,265
2022-08-25	9.170	9.200	9.160	9.190	3.448	243,706
2022-08-24	9.240	9.240	9.140	9.160	3.437	768,786
2022-08-23	9.600	9.740	9.580	9.580	3.594	97,296
2022-08-22	9.550	9.600	9.400	9.600	3.602	135,629
2022-08-19	9.680	9.710	9.530	9.650	3.621	266,067
2022-08-18	9.670	9.740	9.630	9.720	3.647	100,091
2022-08-17	9.600	9.640	9.550	9.600	3.602	84,119
2022-08-16	9.480	9.680	9.480	9.630	3.613	118,193
2022-08-15	9.470	9.550	9.420	9.460	3.549	189,801
2022-08-12	9.310	9.420	9.280	9.410	3.531	165,576
2022-08-11	9.250	9.360	9.200	9.270	3.478	98,627
2022-08-10	9.200	9.260	9.150	9.200	3.452	179,419
2022-08-09	9.140	9.180	9.080	9.080	3.407	136,161
2022-08-08	9.140	9.220	9.030	9.150	3.433	116,063
2022-08-05	9.010	9.080	8.830	9.030	3.388	187,671
2022-08-04	9.070	9.100	9.020	9.030	3.388	64,687
2022-08-03	9.100	9.140	8.940	9.060	3.399	132,301
2022-08-02	9.240	9.240	9.020	9.050	3.396	144,946
2022-07-29	9.300	9.300	9.220	9.250	3.471	139,223
2022-07-28	9.270	9.300	9.130	9.230	3.463	113,934
2022-07-27	9.320	9.420	9.230	9.380	3.472	145,212
2022-07-26	9.490	9.550	9.080	9.250	3.424	253,422
2022-07-25	9.400	9.620	9.400	9.450	3.498	184,876
2022-07-22	9.450	9.480	9.320	9.390	3.476	66,816
2022-07-21	9.450	9.480	9.380	9.430	3.491	105,681
2022-07-20	9.300	9.490	9.270	9.450	3.498	145,345
2022-07-19	9.050	9.230	9.050	9.230	3.417	74,935
2022-07-18	8.940	9.150	8.900	8.950	3.313	115,265
2022-07-15	8.800	8.900	8.640	8.800	3.257	150,669
2022-07-14	8.980	8.980	8.670	8.710	3.224	301,072
2022-07-13	9.200	9.200	9.040	9.110	3.372	80,792
2022-07-12	9.180	9.370	9.180	9.240	3.420	54,305
2022-07-11	9.300	9.300	9.200	9.280	3.435	104,350
2022-07-08	9.330	9.360	9.240	9.350	3.461	32,476
2022-07-07	9.170	9.410	9.170	9.300	3.442	51,377
2022-07-06	9.280	9.280	9.050	9.090	3.365	80,126
2022-07-05	9.320	9.340	9.190	9.280	3.435	114,333
2022-07-04	9.510	9.510	9.410	9.460	3.502	55,636
2022-06-30	9.500	9.540	9.360	9.490	3.513	130,837

← NewerPage 18 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.