Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.630	9.650	9.460	9.630	3.565	82,256
2022-06-28	9.740	9.830	9.650	9.720	3.551	111,804
2022-06-27	9.650	9.800	9.540	9.630	3.518	165,177
2022-06-24	9.500	9.730	9.500	9.580	3.500	109,009
2022-06-23	9.720	9.770	9.400	9.410	3.438	161,450
2022-06-22	9.820	9.910	9.670	9.700	3.544	178,088
2022-06-21	9.900	10.050	9.890	9.980	3.646	124,582
2022-06-20	9.140	9.740	9.140	9.740	3.559	178,221
2022-06-17	8.980	9.320	8.960	9.120	3.332	150,536
2022-06-16	9.550	9.550	8.900	8.950	3.270	446,684
2022-06-15	9.440	9.700	9.440	9.700	3.544	176,358
2022-06-14	9.650	9.670	9.370	9.400	3.434	122,186
2022-06-13	9.800	9.900	9.400	9.690	3.540	216,021
2022-06-10	10.320	10.320	9.970	10.090	3.686	238,116
2022-06-09	10.550	10.560	10.430	10.460	3.822	86,116
2022-06-08	10.770	10.770	10.470	10.550	3.855	129,773
2022-06-07	10.710	10.810	10.670	10.760	3.931	62,424
2022-06-06	10.750	10.870	10.670	10.780	3.939	130,704
2022-06-03	10.760	10.840	10.680	10.690	3.906	25,289
2022-06-02	10.800	10.830	10.650	10.830	3.957	65,219
2022-06-01	11.000	11.000	10.660	10.830	3.957	127,909
2022-05-31	11.060	11.060	10.960	10.990	4.015	100,624
2022-05-30	11.080	11.180	11.050	11.140	4.070	137,093
2022-05-27	10.990	11.150	10.990	11.130	4.020	156,925
2022-05-26	10.780	11.000	10.760	10.960	3.959	138,158
2022-05-25	10.490	10.720	10.490	10.720	3.872	62,158
2022-05-24	10.320	10.500	10.310	10.480	3.786	95,699
2022-05-20	10.320	10.450	10.120	10.220	3.692	124,848
2022-05-19	10.130	10.330	10.120	10.270	3.710	95,699
2022-05-18	10.240	10.280	10.100	10.170	3.674	139,888
2022-05-17	10.190	10.240	10.050	10.240	3.699	152,000
2022-05-16	9.650	10.030	9.600	10.000	3.612	195,125
2022-05-13	9.540	9.630	9.520	9.620	3.475	145,878
2022-05-12	9.320	9.500	9.240	9.390	3.392	135,363
2022-05-11	9.390	9.600	9.300	9.340	3.374	203,510
2022-05-10	9.350	9.640	9.330	9.340	3.374	283,237
2022-05-09	9.890	9.890	9.160	9.280	3.352	356,708
2022-05-06	10.050	10.130	9.910	9.990	3.609	304,533
2022-05-05	10.420	10.530	10.110	10.130	3.659	204,042
2022-05-04	10.240	10.470	10.120	10.470	3.782	176,491
2022-05-03	10.100	10.290	10.100	10.200	3.684	135,762
2022-05-02	10.550	10.550	10.040	10.090	3.645	344,064
2022-04-29	10.950	10.950	10.620	10.660	3.851	199,118
2022-04-28	10.970	11.000	10.840	10.940	3.952	142,816
2022-04-27	11.130	11.130	10.980	11.000	3.928	380,666
2022-04-26	11.200	11.200	11.100	11.140	3.978	111,139
2022-04-25	11.250	11.250	11.030	11.200	3.999	194,326
2022-04-22	11.340	11.360	11.270	11.270	4.024	119,790
2022-04-21	11.410	11.420	11.330	11.360	4.056	85,983
2022-04-20	11.340	11.420	11.330	11.370	4.060	86,914
2022-04-19	11.250	11.350	11.250	11.320	4.042	68,813
2022-04-18	11.250	11.270	11.190	11.240	4.014	85,450
2022-04-14	11.310	11.350	11.200	11.200	3.999	172,631
2022-04-13	11.320	11.320	11.270	11.300	4.035	78,928
2022-04-12	11.410	11.430	11.320	11.320	4.042	71,874
2022-04-11	11.450	11.450	11.350	11.360	4.056	131,769
2022-04-08	11.340	11.510	11.340	11.430	4.081	110,739
2022-04-07	11.340	11.390	11.320	11.350	4.053	62,158
2022-04-06	11.400	11.400	11.300	11.340	4.049	127,776
2022-04-05	11.460	11.480	11.410	11.420	4.078	131,104

← NewerPage 19 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.