Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	11.900	12.060	11.890	12.010	4.154	156,259
2022-01-06	11.770	11.900	11.750	11.890	4.112	96,098
2022-01-05	11.800	11.940	11.710	11.710	4.050	83,986
2022-01-04	11.570	11.810	11.550	11.760	4.067	275,916
2021-12-31	11.490	11.500	11.440	11.490	3.974	34,473
2021-12-30	11.520	11.590	11.390	11.510	3.981	121,254
2021-12-29	11.580	11.670	11.580	11.600	3.968	175,293
2021-12-24	11.560	11.620	11.550	11.580	3.961	12,911
2021-12-23	11.420	11.610	11.420	11.560	3.955	144,147
2021-12-22	11.380	11.490	11.380	11.400	3.900	103,951
2021-12-21	11.360	11.460	11.350	11.420	3.907	73,072
2021-12-20	11.290	11.390	11.260	11.310	3.869	164,645
2021-12-17	11.380	11.510	11.250	11.440	3.914	112,603
2021-12-16	11.550	11.620	11.360	11.450	3.917	130,571
2021-12-15	11.450	11.550	11.360	11.530	3.944	170,501
2021-12-14	11.550	11.610	11.490	11.490	3.931	99,559
2021-12-13	11.700	11.710	11.560	11.610	3.972	76,000
2021-12-10	11.780	11.780	11.690	11.720	4.009	83,720
2021-12-09	11.760	11.760	11.630	11.720	4.009	25,555
2021-12-08	11.920	11.920	11.670	11.800	4.037	36,469
2021-12-07	11.860	11.900	11.820	11.850	4.054	40,063
2021-12-06	11.570	11.750	11.560	11.710	4.006	44,988
2021-12-03	11.600	11.600	11.500	11.540	3.948	43,923
2021-12-02	11.350	11.620	11.330	11.540	3.948	86,382
2021-12-01	11.690	11.850	11.280	11.330	3.876	98,361
2021-11-30	11.840	11.840	11.510	11.540	3.948	183,545
2021-11-29	12.060	12.060	11.860	11.950	4.088	55,769
2021-11-26	11.990	12.190	11.890	12.090	4.093	339,671
2021-11-25	12.070	12.240	12.070	12.230	4.140	95,033
2021-11-24	12.000	12.060	11.980	12.040	4.076	20,497
2021-11-23	11.940	12.040	11.940	12.000	4.062	114,865
2021-11-22	11.960	11.990	11.900	11.930	4.039	59,895
2021-11-19	11.830	11.900	11.700	11.900	4.029	100,357
2021-11-18	12.020	12.020	11.880	11.940	4.042	110,606
2021-11-17	12.000	12.010	11.960	11.990	4.059	57,366
2021-11-16	11.980	12.000	11.960	11.990	4.059	60,427
2021-11-15	12.060	12.070	11.950	11.980	4.056	111,671
2021-11-12	12.070	12.070	12.000	12.040	4.076	35,937
2021-11-11	12.030	12.080	12.030	12.040	4.076	34,340
2021-11-10	12.000	12.090	11.960	12.050	4.079	80,526
2021-11-09	11.990	12.000	11.930	12.000	4.062	66,018
2021-11-08	11.990	12.100	11.930	11.960	4.049	86,116
2021-11-05	11.860	11.970	11.850	11.920	4.035	51,377
2021-11-04	11.750	11.870	11.740	11.860	4.015	87,979
2021-11-03	11.670	11.750	11.670	11.750	3.978	74,669
2021-11-02	11.690	11.730	11.670	11.720	3.968	93,569
2021-11-01	11.660	11.690	11.630	11.690	3.957	66,417
2021-10-29	11.630	11.670	11.610	11.640	3.941	42,991
2021-10-28	11.700	11.700	11.590	11.640	3.941	79,727
2021-10-27	11.720	11.740	11.710	11.730	3.928	125,513
2021-10-26	11.700	11.730	11.680	11.730	3.928	106,081
2021-10-25	11.650	11.700	11.630	11.680	3.912	139,356
2021-10-22	11.630	11.650	11.620	11.640	3.898	63,489
2021-10-21	11.580	11.650	11.550	11.620	3.891	60,294
2021-10-20	11.500	11.590	11.500	11.580	3.878	95,965
2021-10-19	11.450	11.510	11.450	11.480	3.845	52,308
2021-10-18	11.390	11.460	11.380	11.430	3.828	101,023
2021-10-15	11.340	11.370	11.270	11.360	3.804	92,371
2021-10-14	11.310	11.340	11.200	11.300	3.784	88,112

← NewerPage 21 of 21 · 1,259 trading days

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.