Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.990	11.040	10.950	11.020	9.049	201,960
2026-01-27	10.970	11.000	10.960	10.990	9.025	181,720
2026-01-26	10.900	10.970	10.900	10.950	8.992	129,030
2026-01-23	11.000	11.000	10.870	10.900	8.951	220,550
2026-01-22	10.950	11.020	10.950	10.980	9.016	116,820
2026-01-21	10.830	10.960	10.830	10.920	8.967	182,050
2026-01-20	10.800	10.930	10.730	10.840	8.901	563,420
2026-01-19	11.000	11.000	10.850	10.910	8.959	343,420
2026-01-16	11.000	11.040	10.980	11.020	9.049	128,700
2026-01-15	10.840	10.990	10.840	10.940	8.984	138,930
2026-01-14	11.000	11.010	10.800	10.830	8.893	428,780
2026-01-13	11.070	11.110	10.980	10.980	9.016	225,390
2026-01-12	11.070	11.080	10.980	11.010	9.041	211,970
2026-01-09	11.040	11.120	11.040	11.100	9.115	271,040
2026-01-08	11.010	11.100	10.960	11.040	9.066	133,430
2026-01-07	11.010	11.010	10.970	11.000	9.033	119,790
2026-01-06	10.980	11.050	10.970	11.010	9.041	264,660
2026-01-05	10.860	10.960	10.860	10.950	8.992	257,950
2026-01-02	10.860	10.900	10.850	10.860	8.918	249,040
2025-12-31	10.890	10.980	10.850	10.890	8.942	99,660
2025-12-30	11.000	11.040	10.980	11.000	8.929	242,440
2025-12-29	11.000	11.100	10.990	11.000	8.929	206,470
2025-12-24	10.980	11.040	10.980	11.000	8.929	151,030
2025-12-23	11.000	11.040	10.960	11.000	8.929	237,270
2025-12-22	10.870	10.970	10.840	10.970	8.905	305,140
2025-12-19	10.830	10.870	10.800	10.870	8.824	129,250
2025-12-18	10.850	10.850	10.760	10.780	8.751	194,590
2025-12-17	10.930	10.930	10.680	10.770	8.743	329,670
2025-12-16	10.590	10.950	10.500	10.850	8.808	612,590
2025-12-15	11.580	11.660	11.570	11.650	8.597	574,387
2025-12-12	11.540	11.560	11.450	11.490	8.479	547,525
2025-12-11	11.530	11.540	11.430	11.480	8.472	624,360
2025-12-10	11.150	11.790	11.150	11.640	8.590	1,198,626
2025-12-09	11.080	11.140	11.080	11.100	8.191	129,591
2025-12-08	11.040	11.120	11.040	11.060	8.162	182,589
2025-12-05	11.070	11.120	11.020	11.020	8.132	214,049
2025-12-04	11.010	11.090	10.970	11.060	8.162	266,079
2025-12-03	10.970	11.030	10.920	11.020	8.132	147,741
2025-12-02	10.960	10.980	10.900	10.970	8.095	159,115
2025-12-01	11.000	11.010	10.870	10.890	8.036	245,751
2025-11-28	11.050	11.070	10.900	11.050	8.154	105,754
2025-11-27	11.130	11.150	11.120	11.120	8.113	162,261
2025-11-26	11.020	11.140	11.020	11.120	8.113	324,159
2025-11-25	10.940	11.040	10.890	11.040	8.055	208,120
2025-11-24	10.850	10.960	10.850	10.890	7.945	200,497
2025-11-21	10.800	10.950	10.800	10.860	7.923	101,761
2025-11-20	10.910	10.960	10.820	10.830	7.902	117,249
2025-11-19	10.760	10.820	10.760	10.800	7.880	161,535
2025-11-18	10.810	10.880	10.710	10.750	7.843	253,374
2025-11-17	10.900	10.970	10.820	10.870	7.931	95,711
2025-11-14	10.820	10.970	10.780	10.900	7.953	134,552
2025-11-13	11.050	11.060	10.890	10.910	7.960	193,721
2025-11-12	10.950	11.080	10.950	11.070	8.077	328,273
2025-11-11	10.970	10.970	10.930	10.950	7.989	53,482
2025-11-10	10.840	10.960	10.840	10.950	7.989	157,179
2025-11-07	10.820	10.820	10.730	10.800	7.880	178,959
2025-11-06	10.840	10.850	10.770	10.810	7.887	81,433
2025-11-05	10.820	10.840	10.770	10.840	7.909	100,430
2025-11-04	10.840	10.840	10.760	10.780	7.865	222,398
2025-11-03	10.950	10.950	10.850	10.870	7.931	250,470

← NewerPage 4 of 21 · 1,257 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.