goeasy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 172.89 | 174.76 | 170.71 | 171.19 | 163.42 | 53,043 |
| 2024-11-18 | 173.04 | 178.90 | 172.90 | 174.12 | 166.22 | 52,575 |
| 2024-11-15 | 173.20 | 174.09 | 171.68 | 173.09 | 165.01 | 33,903 |
| 2024-11-14 | 175.33 | 175.90 | 173.23 | 173.74 | 165.63 | 42,123 |
| 2024-11-13 | 175.45 | 177.82 | 175.45 | 175.83 | 167.63 | 24,925 |
| 2024-11-12 | 178.01 | 178.85 | 174.50 | 178.25 | 169.93 | 47,602 |
| 2024-11-11 | 180.18 | 182.45 | 177.73 | 177.94 | 169.64 | 38,970 |
| 2024-11-08 | 181.13 | 189.52 | 175.85 | 179.24 | 170.88 | 132,229 |
| 2024-11-07 | 179.90 | 182.96 | 179.29 | 180.27 | 171.86 | 66,743 |
| 2024-11-06 | 180.19 | 182.00 | 179.63 | 181.50 | 173.03 | 48,745 |
| 2024-11-05 | 176.02 | 178.86 | 173.37 | 178.63 | 170.29 | 51,384 |
| 2024-11-04 | 173.91 | 174.43 | 170.57 | 172.77 | 164.71 | 67,366 |
| 2024-11-01 | 178.07 | 179.32 | 174.19 | 174.61 | 166.46 | 46,535 |
| 2024-10-31 | 177.76 | 179.37 | 173.72 | 177.13 | 168.86 | 59,625 |
| 2024-10-30 | 173.29 | 181.62 | 173.29 | 180.17 | 171.76 | 116,607 |
| 2024-10-29 | 174.78 | 175.68 | 173.67 | 174.76 | 166.61 | 29,555 |
| 2024-10-28 | 175.51 | 176.93 | 174.30 | 175.50 | 167.31 | 57,726 |
| 2024-10-25 | 168.54 | 177.22 | 168.54 | 174.30 | 166.17 | 112,145 |
| 2024-10-24 | 166.11 | 169.75 | 165.11 | 168.98 | 161.09 | 130,124 |
| 2024-10-23 | 165.43 | 171.47 | 165.43 | 167.15 | 159.35 | 157,937 |
| 2024-10-22 | 179.00 | 182.88 | 163.52 | 165.39 | 157.67 | 289,570 |
| 2024-10-21 | 188.27 | 188.93 | 178.54 | 182.48 | 173.96 | 116,137 |
| 2024-10-18 | 191.00 | 191.80 | 188.45 | 188.97 | 179.95 | 35,593 |
| 2024-10-17 | 189.03 | 190.54 | 188.01 | 189.76 | 180.71 | 13,870 |
| 2024-10-16 | 186.81 | 190.47 | 186.81 | 189.02 | 180.00 | 34,529 |
| 2024-10-15 | 188.29 | 189.00 | 186.00 | 186.64 | 177.74 | 25,167 |
| 2024-10-11 | 184.21 | 188.50 | 184.21 | 188.17 | 179.19 | 39,741 |
| 2024-10-10 | 183.26 | 187.00 | 182.99 | 184.81 | 175.99 | 47,583 |
| 2024-10-09 | 181.46 | 185.21 | 181.42 | 183.64 | 174.88 | 24,539 |
| 2024-10-08 | 180.03 | 182.52 | 180.03 | 182.52 | 173.81 | 25,311 |
| 2024-10-07 | 182.89 | 183.84 | 181.41 | 182.98 | 174.25 | 31,587 |
| 2024-10-04 | 184.56 | 185.27 | 182.50 | 182.97 | 174.24 | 25,783 |
| 2024-10-03 | 180.00 | 183.99 | 180.00 | 183.37 | 174.62 | 35,163 |
| 2024-10-02 | 181.01 | 185.73 | 180.20 | 180.33 | 171.73 | 56,554 |
| 2024-10-01 | 180.95 | 182.21 | 179.23 | 180.75 | 172.13 | 54,228 |
| 2024-09-30 | 178.01 | 181.38 | 178.00 | 180.94 | 172.31 | 32,608 |
| 2024-09-27 | 178.10 | 182.24 | 177.27 | 178.97 | 170.43 | 62,763 |
| 2024-09-26 | 179.69 | 180.35 | 176.93 | 177.92 | 168.32 | 67,230 |
| 2024-09-25 | 178.54 | 178.71 | 174.75 | 178.26 | 168.64 | 65,527 |
| 2024-09-24 | 181.27 | 181.74 | 177.00 | 178.06 | 168.45 | 72,011 |
| 2024-09-23 | 180.99 | 181.28 | 179.01 | 181.08 | 171.31 | 172,089 |
| 2024-09-20 | 185.00 | 185.45 | 181.00 | 181.15 | 171.17 | 47,627 |
| 2024-09-19 | 182.28 | 186.00 | 182.28 | 185.52 | 175.30 | 46,090 |
| 2024-09-18 | 181.00 | 183.60 | 179.11 | 180.44 | 170.50 | 44,243 |
| 2024-09-17 | 178.91 | 182.58 | 178.90 | 181.00 | 171.03 | 28,866 |
| 2024-09-16 | 178.30 | 180.08 | 177.72 | 179.36 | 169.48 | 19,246 |
| 2024-09-13 | 178.62 | 179.60 | 177.46 | 178.51 | 168.67 | 16,616 |
| 2024-09-12 | 179.42 | 180.50 | 177.00 | 177.85 | 168.05 | 32,433 |
| 2024-09-11 | 178.05 | 180.02 | 174.55 | 178.96 | 169.10 | 52,259 |
| 2024-09-10 | 178.46 | 179.56 | 174.37 | 179.25 | 169.37 | 36,200 |
| 2024-09-09 | 176.79 | 180.62 | 176.79 | 178.49 | 168.65 | 21,726 |
| 2024-09-06 | 182.01 | 182.20 | 174.51 | 175.14 | 165.49 | 57,075 |
| 2024-09-05 | 184.07 | 186.33 | 181.08 | 182.01 | 171.98 | 37,464 |
| 2024-09-04 | 183.70 | 186.81 | 182.65 | 184.27 | 174.12 | 36,613 |
| 2024-09-03 | 189.48 | 189.49 | 182.93 | 183.98 | 173.84 | 55,943 |
| 2024-08-30 | 188.73 | 189.67 | 187.38 | 189.67 | 179.22 | 13,676 |
| 2024-08-29 | 189.47 | 190.10 | 187.39 | 187.78 | 177.43 | 22,260 |
| 2024-08-28 | 188.10 | 189.60 | 186.21 | 187.13 | 176.82 | 23,021 |
| 2024-08-27 | 189.00 | 190.93 | 187.03 | 188.76 | 178.36 | 28,623 |
| 2024-08-26 | 190.57 | 191.25 | 187.01 | 191.15 | 180.62 | 46,583 |
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.