Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	11.520	11.530	11.440	11.460	4.092	203,909
2022-04-01	11.530	11.530	11.460	11.490	4.103	90,375
2022-03-31	11.540	11.540	11.470	11.490	4.103	85,051
2022-03-30	11.520	11.580	11.500	11.550	4.124	182,480
2022-03-29	11.650	11.650	11.580	11.620	4.104	364,827
2022-03-28	11.540	11.590	11.530	11.590	4.094	137,359
2022-03-25	11.520	11.540	11.480	11.540	4.076	510,172
2022-03-24	11.570	11.570	11.480	11.500	4.062	401,163
2022-03-23	11.560	11.570	11.440	11.500	4.062	1,073,318
2022-03-22	11.960	12.090	11.930	12.070	4.263	115,930
2022-03-21	11.920	11.990	11.900	11.910	4.207	89,310
2022-03-18	11.950	11.950	11.800	11.900	4.203	158,655
2022-03-17	11.860	11.950	11.860	11.950	4.221	44,056
2022-03-16	11.720	11.890	11.720	11.850	4.186	144,014
2022-03-15	11.650	11.740	11.610	11.700	4.133	55,769
2022-03-14	11.610	11.700	11.580	11.620	4.104	64,687
2022-03-11	11.740	11.750	11.470	11.540	4.076	121,387
2022-03-10	11.390	11.630	11.320	11.550	4.080	93,436
2022-03-09	11.380	11.550	11.380	11.440	4.041	126,312
2022-03-08	11.120	11.280	10.900	11.230	3.967	314,648
2022-03-07	11.630	11.630	11.080	11.210	3.959	302,669
2022-03-04	11.740	11.740	11.650	11.680	4.125	131,237
2022-03-03	11.910	11.960	11.710	11.770	4.157	143,083
2022-03-02	11.830	12.010	11.830	11.900	4.203	78,662
2022-03-01	12.040	12.050	11.730	11.780	4.161	201,513
2022-02-28	12.040	12.100	11.980	12.040	4.253	72,939
2022-02-25	11.930	12.190	11.930	12.090	4.270	87,447
2022-02-24	11.740	12.020	11.650	12.000	4.194	168,105
2022-02-23	12.040	12.060	11.990	11.990	4.191	98,228
2022-02-22	12.030	12.070	11.970	11.980	4.187	128,841
2022-02-18	12.000	12.110	12.000	12.070	4.218	68,413
2022-02-17	12.180	12.180	12.010	12.020	4.201	97,030
2022-02-16	12.230	12.230	12.110	12.180	4.257	96,364
2022-02-15	12.200	12.240	12.160	12.230	4.274	67,082
2022-02-14	12.190	12.210	12.050	12.090	4.225	149,205
2022-02-11	12.280	12.330	12.180	12.290	4.295	103,951
2022-02-10	12.320	12.380	12.270	12.270	4.288	91,174
2022-02-09	12.310	12.390	12.270	12.330	4.309	109,275
2022-02-08	12.240	12.300	12.190	12.290	4.295	121,653
2022-02-07	12.240	12.240	12.160	12.180	4.257	77,464
2022-02-04	12.150	12.250	12.110	12.200	4.264	111,671
2022-02-03	12.100	12.170	12.080	12.090	4.225	77,464
2022-02-02	12.130	12.160	12.080	12.120	4.236	25,821
2022-02-01	12.010	12.140	12.010	12.110	4.232	131,237
2022-01-31	11.890	12.140	11.890	11.990	4.191	163,447
2022-01-28	11.990	11.990	11.650	11.960	4.180	76,000
2022-01-27	12.140	12.220	11.920	12.080	4.178	142,018
2022-01-26	11.890	12.150	11.890	12.000	4.150	155,062
2022-01-25	11.490	11.930	11.390	11.730	4.057	182,081
2022-01-24	11.530	11.700	10.800	11.550	3.995	432,575
2022-01-21	11.930	11.930	11.620	11.710	4.050	367,356
2022-01-20	12.190	12.240	11.920	11.970	4.140	148,273
2022-01-19	12.380	12.400	12.130	12.130	4.195	258,214
2022-01-18	12.350	12.370	12.260	12.350	4.271	120,855
2022-01-17	12.370	12.420	12.330	12.410	4.292	120,456
2022-01-14	12.130	12.390	12.080	12.370	4.278	174,228
2022-01-13	12.170	12.260	12.170	12.210	4.223	90,109
2022-01-12	12.140	12.200	12.140	12.170	4.209	178,886
2022-01-11	12.150	12.210	12.090	12.200	4.219	64,820
2022-01-10	12.010	12.100	11.960	12.090	4.181	88,245

← NewerPage 20 of 21 · 1,259 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.