Financial 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.940 | 8.960 | 8.840 | 8.920 | 5.490 | 382,529 |
| 2025-05-09 | 8.600 | 8.720 | 8.600 | 8.670 | 5.336 | 351,916 |
| 2025-05-08 | 8.470 | 8.600 | 8.420 | 8.580 | 5.281 | 282,971 |
| 2025-05-07 | 8.270 | 8.400 | 8.270 | 8.390 | 5.164 | 203,244 |
| 2025-05-06 | 8.210 | 8.240 | 8.190 | 8.240 | 5.071 | 61,758 |
| 2025-05-05 | 8.190 | 8.300 | 8.160 | 8.230 | 5.065 | 178,221 |
| 2025-05-02 | 8.150 | 8.220 | 8.130 | 8.210 | 5.053 | 190,732 |
| 2025-05-01 | 8.120 | 8.150 | 8.050 | 8.100 | 4.985 | 203,643 |
| 2025-04-30 | 8.060 | 8.080 | 7.970 | 8.070 | 4.967 | 290,291 |
| 2025-04-29 | 8.180 | 8.300 | 8.160 | 8.280 | 5.018 | 331,685 |
| 2025-04-28 | 8.190 | 8.220 | 8.130 | 8.210 | 4.976 | 358,305 |
| 2025-04-25 | 8.100 | 8.140 | 8.070 | 8.140 | 4.934 | 225,205 |
| 2025-04-24 | 8.040 | 8.120 | 7.980 | 8.120 | 4.922 | 111,804 |
| 2025-04-23 | 8.060 | 8.100 | 7.980 | 8.000 | 4.849 | 335,811 |
| 2025-04-22 | 7.880 | 7.940 | 7.840 | 7.900 | 4.788 | 260,344 |
| 2025-04-21 | 7.850 | 7.850 | 7.720 | 7.820 | 4.740 | 250,627 |
| 2025-04-17 | 7.870 | 7.880 | 7.770 | 7.860 | 4.764 | 233,724 |
| 2025-04-16 | 7.940 | 7.970 | 7.710 | 7.820 | 4.740 | 372,547 |
| 2025-04-15 | 7.840 | 7.980 | 7.770 | 7.930 | 4.806 | 417,269 |
| 2025-04-14 | 7.790 | 7.830 | 7.650 | 7.790 | 4.721 | 441,227 |
| 2025-04-11 | 7.660 | 7.690 | 7.510 | 7.640 | 4.631 | 565,941 |
| 2025-04-10 | 7.980 | 7.980 | 7.410 | 7.670 | 4.649 | 536,260 |
| 2025-04-09 | 7.140 | 8.150 | 7.100 | 7.820 | 4.740 | 699,973 |
| 2025-04-08 | 7.650 | 7.690 | 7.150 | 7.210 | 4.370 | 924,113 |
| 2025-04-07 | 7.190 | 7.520 | 6.750 | 7.430 | 4.503 | 914,131 |
| 2025-04-04 | 7.900 | 7.910 | 7.470 | 7.620 | 4.618 | 1,232,373 |
| 2025-04-03 | 8.010 | 8.240 | 7.990 | 8.070 | 4.891 | 681,871 |
| 2025-04-02 | 8.200 | 8.310 | 8.190 | 8.310 | 5.037 | 292,820 |
| 2025-04-01 | 8.420 | 8.420 | 8.240 | 8.280 | 5.018 | 275,251 |
| 2025-03-31 | 8.290 | 8.440 | 8.180 | 8.400 | 5.091 | 196,323 |
| 2025-03-28 | 8.630 | 8.680 | 8.480 | 8.530 | 5.094 | 307,860 |
| 2025-03-27 | 8.690 | 8.730 | 8.600 | 8.660 | 5.171 | 452,008 |
| 2025-03-26 | 8.840 | 8.850 | 8.700 | 8.720 | 5.207 | 167,573 |
| 2025-03-25 | 8.770 | 8.850 | 8.750 | 8.830 | 5.273 | 264,736 |
| 2025-03-24 | 8.740 | 8.780 | 8.680 | 8.750 | 5.225 | 502,852 |
| 2025-03-21 | 8.670 | 8.680 | 8.610 | 8.660 | 5.171 | 232,526 |
| 2025-03-20 | 8.620 | 8.740 | 8.590 | 8.720 | 5.207 | 171,300 |
| 2025-03-19 | 8.680 | 8.700 | 8.570 | 8.700 | 5.195 | 351,384 |
| 2025-03-18 | 8.720 | 8.720 | 8.570 | 8.630 | 5.153 | 211,363 |
| 2025-03-17 | 8.420 | 8.740 | 8.420 | 8.700 | 5.195 | 503,251 |
| 2025-03-14 | 8.150 | 8.400 | 8.140 | 8.390 | 5.010 | 502,719 |
| 2025-03-13 | 8.140 | 8.200 | 8.060 | 8.070 | 4.819 | 421,128 |
| 2025-03-12 | 8.070 | 8.150 | 8.010 | 8.130 | 4.855 | 602,011 |
| 2025-03-11 | 8.200 | 8.290 | 7.860 | 7.960 | 4.753 | 932,632 |
| 2025-03-10 | 8.420 | 8.480 | 8.120 | 8.190 | 4.891 | 790,614 |
| 2025-03-07 | 8.550 | 8.670 | 8.350 | 8.600 | 5.135 | 459,594 |
| 2025-03-06 | 8.600 | 8.620 | 8.420 | 8.560 | 5.112 | 540,386 |
| 2025-03-05 | 8.450 | 8.700 | 8.440 | 8.690 | 5.189 | 633,024 |
| 2025-03-04 | 8.580 | 8.640 | 8.090 | 8.480 | 5.064 | 1,302,117 |
| 2025-03-03 | 9.170 | 9.240 | 8.630 | 8.750 | 5.225 | 1,058,811 |
| 2025-02-28 | 9.050 | 9.270 | 9.010 | 9.170 | 5.476 | 479,559 |
| 2025-02-27 | 9.400 | 9.410 | 9.310 | 9.370 | 5.520 | 339,538 |
| 2025-02-26 | 9.400 | 9.420 | 9.370 | 9.410 | 5.544 | 217,219 |
| 2025-02-25 | 9.300 | 9.360 | 9.240 | 9.350 | 5.508 | 174,228 |
| 2025-02-24 | 9.330 | 9.400 | 9.230 | 9.340 | 5.502 | 400,498 |
| 2025-02-21 | 9.420 | 9.420 | 9.310 | 9.320 | 5.491 | 213,626 |
| 2025-02-20 | 9.450 | 9.450 | 9.390 | 9.420 | 5.549 | 196,456 |
| 2025-02-19 | 9.450 | 9.460 | 9.410 | 9.450 | 5.567 | 253,556 |
| 2025-02-18 | 9.380 | 9.470 | 9.360 | 9.470 | 5.579 | 349,920 |
| 2025-02-14 | 9.440 | 9.450 | 9.380 | 9.400 | 5.538 | 267,930 |
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.