goeasy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 178.75 | 178.75 | 175.20 | 175.95 | 164.66 | 37,392 |
| 2024-05-28 | 179.10 | 179.99 | 177.30 | 178.57 | 167.11 | 28,010 |
| 2024-05-27 | 175.48 | 178.37 | 175.10 | 178.11 | 166.68 | 16,235 |
| 2024-05-24 | 173.50 | 176.15 | 172.42 | 175.60 | 164.33 | 24,316 |
| 2024-05-23 | 172.52 | 174.14 | 170.78 | 171.94 | 160.91 | 17,733 |
| 2024-05-22 | 174.57 | 174.95 | 172.03 | 172.34 | 161.28 | 30,023 |
| 2024-05-21 | 175.04 | 175.42 | 173.00 | 174.91 | 163.69 | 31,353 |
| 2024-05-17 | 175.01 | 177.02 | 173.72 | 176.20 | 164.68 | 33,188 |
| 2024-05-16 | 178.01 | 178.53 | 174.50 | 174.65 | 163.23 | 22,196 |
| 2024-05-15 | 176.33 | 178.48 | 175.85 | 177.70 | 166.08 | 20,264 |
| 2024-05-14 | 179.18 | 179.18 | 175.01 | 175.94 | 164.44 | 28,656 |
| 2024-05-13 | 178.15 | 180.58 | 177.59 | 178.07 | 166.43 | 19,710 |
| 2024-05-10 | 179.52 | 183.76 | 178.00 | 178.25 | 166.60 | 47,838 |
| 2024-05-09 | 192.08 | 192.08 | 178.54 | 179.13 | 167.42 | 120,034 |
| 2024-05-08 | 184.45 | 191.00 | 172.11 | 190.60 | 178.14 | 175,384 |
| 2024-05-07 | 185.00 | 186.87 | 183.72 | 184.53 | 172.47 | 34,977 |
| 2024-05-06 | 181.63 | 184.63 | 180.90 | 184.63 | 172.56 | 32,641 |
| 2024-05-03 | 182.65 | 184.24 | 180.85 | 181.60 | 169.73 | 22,989 |
| 2024-05-02 | 180.84 | 182.46 | 178.17 | 181.71 | 169.83 | 40,328 |
| 2024-05-01 | 175.00 | 180.65 | 173.50 | 178.72 | 167.04 | 50,298 |
| 2024-04-30 | 180.28 | 180.55 | 175.83 | 176.04 | 164.53 | 68,389 |
| 2024-04-29 | 178.17 | 180.51 | 178.17 | 180.50 | 168.70 | 37,459 |
| 2024-04-26 | 177.00 | 179.23 | 176.80 | 176.90 | 165.33 | 36,899 |
| 2024-04-25 | 172.93 | 176.39 | 172.00 | 176.00 | 164.49 | 21,047 |
| 2024-04-24 | 174.04 | 176.33 | 173.66 | 174.93 | 163.49 | 23,312 |
| 2024-04-23 | 172.45 | 176.80 | 172.45 | 175.09 | 163.64 | 31,949 |
| 2024-04-22 | 171.34 | 175.81 | 170.00 | 175.32 | 163.86 | 55,027 |
| 2024-04-19 | 171.00 | 173.50 | 170.02 | 173.43 | 161.88 | 87,782 |
| 2024-04-18 | 173.51 | 175.00 | 170.50 | 171.99 | 160.54 | 34,073 |
| 2024-04-17 | 168.88 | 176.27 | 168.88 | 173.81 | 162.24 | 94,315 |
| 2024-04-16 | 164.39 | 165.55 | 163.00 | 163.55 | 152.66 | 28,269 |
| 2024-04-15 | 171.28 | 172.88 | 163.89 | 165.27 | 154.27 | 30,593 |
| 2024-04-12 | 174.66 | 175.05 | 168.50 | 170.00 | 158.68 | 35,299 |
| 2024-04-11 | 172.47 | 176.51 | 170.00 | 176.25 | 164.52 | 37,060 |
| 2024-04-10 | 167.78 | 173.54 | 167.32 | 172.28 | 160.81 | 42,709 |
| 2024-04-09 | 169.00 | 171.69 | 165.97 | 171.29 | 159.89 | 39,240 |
| 2024-04-08 | 162.98 | 169.13 | 161.74 | 169.00 | 157.75 | 55,080 |
| 2024-04-05 | 159.07 | 162.02 | 158.29 | 161.90 | 151.12 | 14,927 |
| 2024-04-04 | 159.80 | 162.74 | 158.50 | 159.06 | 148.47 | 49,613 |
| 2024-04-03 | 157.20 | 159.56 | 156.43 | 158.74 | 148.17 | 24,579 |
| 2024-04-02 | 156.12 | 157.19 | 153.31 | 157.19 | 146.73 | 43,508 |
| 2024-04-01 | 157.57 | 159.50 | 157.03 | 157.52 | 147.03 | 18,623 |
| 2024-03-28 | 159.22 | 161.00 | 157.93 | 159.39 | 148.78 | 25,468 |
| 2024-03-27 | 158.19 | 160.55 | 157.00 | 160.55 | 149.86 | 27,061 |
| 2024-03-26 | 159.89 | 161.07 | 157.94 | 157.98 | 146.37 | 47,448 |
| 2024-03-25 | 164.82 | 165.07 | 158.92 | 160.24 | 148.46 | 56,047 |
| 2024-03-22 | 166.27 | 168.88 | 164.51 | 164.77 | 152.66 | 51,143 |
| 2024-03-21 | 165.98 | 169.50 | 165.98 | 166.12 | 153.91 | 14,048 |
| 2024-03-20 | 162.00 | 167.51 | 162.00 | 167.16 | 154.88 | 25,655 |
| 2024-03-19 | 161.36 | 163.85 | 160.01 | 163.27 | 151.27 | 25,110 |
| 2024-03-18 | 163.02 | 163.51 | 161.54 | 162.50 | 150.56 | 16,857 |
| 2024-03-15 | 160.80 | 162.51 | 160.28 | 161.74 | 149.65 | 18,897 |
| 2024-03-14 | 162.30 | 162.30 | 159.45 | 160.16 | 148.19 | 30,803 |
| 2024-03-13 | 164.15 | 164.75 | 161.96 | 162.29 | 150.16 | 17,446 |
| 2024-03-12 | 160.37 | 164.99 | 160.00 | 164.98 | 152.65 | 27,222 |
| 2024-03-11 | 161.99 | 162.56 | 159.24 | 160.09 | 148.12 | 22,053 |
| 2024-03-08 | 161.32 | 165.00 | 161.00 | 161.47 | 149.40 | 26,477 |
| 2024-03-07 | 164.77 | 165.00 | 162.15 | 162.24 | 150.11 | 25,241 |
| 2024-03-06 | 164.63 | 166.95 | 162.54 | 164.15 | 151.88 | 21,507 |
| 2024-03-05 | 168.93 | 169.23 | 162.01 | 163.52 | 151.30 | 52,693 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-24 | 1.4600 CAD |
| 2025-09-26 | 1.4600 CAD |
| 2025-06-27 | 1.4600 CAD |
| 2025-03-28 | 1.4600 CAD |
| 2024-12-27 | 1.1700 CAD |
| 2024-12-23 | 0.2044 CAD |
| 2024-11-18 | 0.2328 CAD |
| 2024-10-21 | 0.2075 CAD |
| 2024-09-27 | 1.1700 CAD |
| 2024-09-23 | 0.2172 CAD |
| 2024-08-19 | 0.2300 CAD |
| 2024-07-22 | 0.2205 CAD |
| 2024-06-28 | 1.1700 CAD |
| 2024-06-24 | 0.2283 CAD |
| 2024-05-20 | 0.2283 CAD |
| 2024-04-22 | 0.2207 CAD |
| 2024-03-27 | 1.1700 CAD |
| 2024-03-18 | 0.2220 CAD |
| 2024-02-20 | 0.2290 CAD |
| 2024-01-22 | 0.2214 CAD |
| 2023-12-28 | 0.9600 CAD |
| 2023-12-18 | 0.3925 CAD |
| 2023-11-20 | 0.2213 CAD |
| 2023-10-23 | 0.2163 CAD |
| 2023-09-28 | 0.9600 CAD |
| 2023-09-18 | 0.2163 CAD |
| 2023-08-21 | 0.2032 CAD |
| 2023-07-24 | 0.2054 CAD |
| 2023-06-29 | 0.9600 CAD |
| 2023-06-20 | 0.1841 CAD |
| 2023-05-22 | 0.1850 CAD |
| 2023-04-24 | 0.1834 CAD |
| 2023-03-30 | 0.9600 CAD |
| 2023-03-20 | 0.1827 CAD |
| 2023-02-21 | 0.1411 CAD |
| 2023-01-23 | 0.1402 CAD |
| 2022-12-29 | 0.9100 CAD |
| 2022-12-19 | 0.2122 CAD |
| 2022-11-21 | 0.1102 CAD |
| 2022-10-24 | 0.1125 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.