Financial 15 Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 9.410 | 9.510 | 9.410 | 9.500 | 5.383 | 270,459 |
| 2024-11-15 | 9.410 | 9.420 | 9.360 | 9.420 | 5.338 | 199,251 |
| 2024-11-14 | 9.360 | 9.420 | 9.360 | 9.420 | 5.338 | 321,170 |
| 2024-11-13 | 9.240 | 9.380 | 9.200 | 9.360 | 5.303 | 390,249 |
| 2024-11-12 | 9.240 | 9.320 | 9.200 | 9.220 | 5.224 | 501,654 |
| 2024-11-11 | 9.130 | 9.310 | 9.120 | 9.240 | 5.235 | 529,472 |
| 2024-11-08 | 9.040 | 9.090 | 8.940 | 9.080 | 5.145 | 465,185 |
| 2024-11-07 | 9.040 | 9.040 | 9.000 | 9.030 | 5.117 | 415,804 |
| 2024-11-06 | 8.960 | 9.030 | 8.880 | 9.000 | 5.099 | 1,328,737 |
| 2024-11-05 | 8.550 | 8.780 | 8.510 | 8.650 | 4.901 | 358,039 |
| 2024-11-04 | 8.800 | 8.830 | 8.570 | 8.580 | 4.862 | 493,269 |
| 2024-11-01 | 8.830 | 8.880 | 8.800 | 8.840 | 5.009 | 229,731 |
| 2024-10-31 | 8.980 | 9.000 | 8.810 | 8.830 | 5.003 | 444,155 |
| 2024-10-30 | 8.990 | 9.130 | 8.980 | 9.090 | 5.079 | 458,263 |
| 2024-10-29 | 8.990 | 9.030 | 8.960 | 9.010 | 5.034 | 343,132 |
| 2024-10-28 | 8.890 | 8.960 | 8.880 | 8.960 | 5.006 | 182,746 |
| 2024-10-25 | 8.890 | 8.950 | 8.840 | 8.900 | 4.973 | 466,516 |
| 2024-10-24 | 8.870 | 8.880 | 8.820 | 8.860 | 4.951 | 345,794 |
| 2024-10-23 | 8.860 | 8.870 | 8.800 | 8.870 | 4.956 | 398,901 |
| 2024-10-22 | 8.900 | 8.910 | 8.710 | 8.860 | 4.951 | 623,840 |
| 2024-10-21 | 8.910 | 9.000 | 8.890 | 8.900 | 4.973 | 450,677 |
| 2024-10-18 | 8.850 | 8.950 | 8.840 | 8.940 | 4.995 | 572,197 |
| 2024-10-17 | 8.740 | 8.840 | 8.720 | 8.820 | 4.928 | 459,195 |
| 2024-10-16 | 8.700 | 8.740 | 8.680 | 8.740 | 4.884 | 547,174 |
| 2024-10-15 | 8.660 | 8.750 | 8.660 | 8.700 | 4.861 | 824,022 |
| 2024-10-11 | 8.480 | 8.590 | 8.480 | 8.580 | 4.794 | 923,182 |
| 2024-10-10 | 8.450 | 8.490 | 8.430 | 8.460 | 4.727 | 156,526 |
| 2024-10-09 | 8.410 | 8.490 | 8.400 | 8.490 | 4.744 | 406,754 |
| 2024-10-08 | 8.400 | 8.400 | 8.370 | 8.400 | 4.694 | 144,946 |
| 2024-10-07 | 8.380 | 8.410 | 8.340 | 8.390 | 4.688 | 251,692 |
| 2024-10-04 | 8.320 | 8.380 | 8.320 | 8.360 | 4.671 | 286,298 |
| 2024-10-03 | 8.280 | 8.320 | 8.270 | 8.320 | 4.649 | 90,907 |
| 2024-10-02 | 8.300 | 8.340 | 8.270 | 8.280 | 4.627 | 202,445 |
| 2024-10-01 | 8.360 | 8.360 | 8.260 | 8.300 | 4.638 | 191,132 |
| 2024-09-30 | 8.350 | 8.370 | 8.300 | 8.370 | 4.677 | 212,028 |
| 2024-09-27 | 8.350 | 8.380 | 8.340 | 8.350 | 4.666 | 205,773 |
| 2024-09-26 | 8.460 | 8.470 | 8.430 | 8.440 | 4.646 | 318,375 |
| 2024-09-25 | 8.430 | 8.450 | 8.420 | 8.450 | 4.651 | 463,587 |
| 2024-09-24 | 8.440 | 8.450 | 8.420 | 8.440 | 4.646 | 259,545 |
| 2024-09-23 | 8.400 | 8.440 | 8.380 | 8.440 | 4.646 | 263,538 |
| 2024-09-20 | 8.380 | 8.400 | 8.370 | 8.390 | 4.618 | 130,970 |
| 2024-09-19 | 8.360 | 8.400 | 8.350 | 8.380 | 4.612 | 461,990 |
| 2024-09-18 | 8.340 | 8.350 | 8.300 | 8.340 | 4.591 | 191,531 |
| 2024-09-17 | 8.330 | 8.350 | 8.280 | 8.320 | 4.579 | 268,862 |
| 2024-09-16 | 8.300 | 8.330 | 8.260 | 8.320 | 4.579 | 203,643 |
| 2024-09-13 | 8.220 | 8.290 | 8.220 | 8.260 | 4.546 | 162,914 |
| 2024-09-12 | 8.220 | 8.240 | 8.190 | 8.230 | 4.530 | 118,193 |
| 2024-09-11 | 8.200 | 8.220 | 8.140 | 8.210 | 4.519 | 194,060 |
| 2024-09-10 | 8.210 | 8.220 | 8.140 | 8.200 | 4.513 | 217,352 |
| 2024-09-09 | 8.160 | 8.210 | 8.140 | 8.190 | 4.508 | 104,217 |
| 2024-09-06 | 8.160 | 8.190 | 8.090 | 8.110 | 4.464 | 338,074 |
| 2024-09-05 | 8.140 | 8.150 | 8.110 | 8.130 | 4.475 | 369,353 |
| 2024-09-04 | 8.160 | 8.180 | 8.130 | 8.160 | 4.491 | 152,932 |
| 2024-09-03 | 8.170 | 8.240 | 8.130 | 8.130 | 4.475 | 224,806 |
| 2024-08-30 | 8.300 | 8.300 | 8.240 | 8.260 | 4.546 | 180,750 |
| 2024-08-29 | 8.390 | 8.390 | 8.340 | 8.350 | 4.527 | 434,971 |
| 2024-08-28 | 8.360 | 8.400 | 8.340 | 8.370 | 4.537 | 355,643 |
| 2024-08-27 | 8.390 | 8.390 | 8.340 | 8.380 | 4.543 | 95,566 |
| 2024-08-26 | 8.360 | 8.400 | 8.340 | 8.400 | 4.554 | 153,198 |
| 2024-08-23 | 8.340 | 8.390 | 8.310 | 8.350 | 4.527 | 329,822 |
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.