TDb Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.040 | 9.240 | 9.040 | 9.240 | 9.240 | 3,700 |
| 2026-10-15 | 8.700 | 9.000 | 8.700 | 8.940 | 8.940 | 27,400 |
| 2026-10-14 | 8.600 | 8.710 | 8.550 | 8.610 | 8.610 | 18,300 |
| 2026-10-13 | 8.390 | 8.600 | 8.390 | 8.600 | 8.600 | 4,100 |
| 2026-10-09 | 7.840 | 8.400 | 7.840 | 8.400 | 8.400 | 3,400 |
| 2026-10-08 | 8.050 | 8.180 | 7.900 | 7.900 | 7.900 | 3,300 |
| 2026-10-07 | 8.500 | 8.500 | 8.050 | 8.100 | 8.100 | 5,200 |
| 2026-10-06 | 8.670 | 8.770 | 8.640 | 8.650 | 8.650 | 3,000 |
| 2026-10-05 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 6,600 |
| 2026-10-02 | 8.690 | 8.760 | 8.690 | 8.750 | 8.750 | 2,300 |
| 2026-10-01 | 8.900 | 8.900 | 8.490 | 8.690 | 8.690 | 15,400 |
| 2026-09-30 | 9.020 | 9.020 | 8.650 | 8.900 | 8.900 | 800 |
| 2026-09-29 | 9.120 | 9.120 | 8.840 | 9.110 | 9.110 | 2,100 |
| 2026-09-28 | 9.290 | 9.290 | 9.040 | 9.180 | 9.130 | 600 |
| 2026-09-25 | 9.200 | 9.200 | 9.050 | 9.050 | 9.001 | 200 |
| 2026-09-24 | 9.010 | 9.300 | 8.850 | 9.300 | 9.249 | 18,500 |
| 2026-09-23 | 9.240 | 9.250 | 9.010 | 9.030 | 8.981 | 10,700 |
| 2026-09-22 | 9.410 | 9.420 | 9.200 | 9.200 | 9.150 | 1,500 |
| 2026-09-21 | 9.250 | 9.500 | 9.250 | 9.500 | 9.448 | 12,800 |
| 2026-09-18 | 9.050 | 9.250 | 9.040 | 9.250 | 9.200 | 13,700 |
| 2026-09-17 | 8.850 | 9.010 | 8.850 | 9.010 | 8.961 | 2,500 |
| 2026-09-16 | 8.820 | 8.850 | 8.650 | 8.670 | 8.623 | 1,200 |
| 2026-09-15 | 8.570 | 8.850 | 8.480 | 8.710 | 8.663 | 9,200 |
| 2026-09-14 | 8.550 | 8.750 | 8.450 | 8.550 | 8.503 | 11,400 |
| 2026-09-11 | 8.490 | 8.570 | 8.490 | 8.560 | 8.513 | 4,200 |
| 2026-09-10 | 8.230 | 8.500 | 8.230 | 8.320 | 8.275 | 15,600 |
| 2026-09-09 | 8.260 | 8.400 | 8.170 | 8.240 | 8.195 | 21,600 |
| 2026-09-08 | 8.810 | 8.810 | 8.410 | 8.510 | 8.464 | 18,000 |
| 2026-09-04 | 8.700 | 9.010 | 8.700 | 8.920 | 8.871 | 13,900 |
| 2026-09-03 | 8.920 | 9.150 | 8.920 | 9.150 | 9.100 | 5,500 |
| 2026-09-02 | 8.690 | 8.920 | 8.640 | 8.920 | 8.871 | 5,000 |
| 2026-09-01 | 8.600 | 8.600 | 8.500 | 8.520 | 8.474 | 10,600 |
| 2026-08-31 | 9.050 | 9.050 | 8.660 | 8.850 | 8.802 | 52,500 |
| 2026-08-28 | 8.850 | 9.050 | 8.640 | 9.050 | 8.951 | 59,700 |
| 2026-08-27 | 8.870 | 8.950 | 8.590 | 8.950 | 8.852 | 39,500 |
| 2026-08-26 | 8.490 | 8.750 | 8.350 | 8.640 | 8.546 | 21,200 |
| 2026-08-25 | 8.270 | 8.550 | 8.250 | 8.490 | 8.397 | 65,600 |
| 2026-08-24 | 8.080 | 8.120 | 7.850 | 8.120 | 8.031 | 58,300 |
| 2026-08-21 | 8.250 | 8.450 | 8.000 | 8.170 | 8.081 | 63,200 |
| 2026-08-20 | 8.700 | 8.700 | 8.180 | 8.360 | 8.269 | 3,400 |
| 2026-08-19 | 9.180 | 9.180 | 8.650 | 8.700 | 8.605 | 10,100 |
| 2026-08-18 | 9.380 | 9.380 | 9.020 | 9.030 | 8.931 | 15,700 |
| 2026-08-17 | 9.310 | 9.660 | 9.310 | 9.490 | 9.386 | 7,300 |
| 2026-08-14 | 9.390 | 9.390 | 9.390 | 9.390 | 9.287 | 0 |
| 2026-08-13 | 9.400 | 9.400 | 9.350 | 9.390 | 9.287 | 2,000 |
| 2026-08-12 | 9.100 | 9.420 | 9.100 | 9.420 | 9.317 | 24,700 |
| 2026-08-11 | 9.240 | 9.240 | 9.070 | 9.100 | 9.000 | 14,600 |
| 2026-08-10 | 9.150 | 9.420 | 9.050 | 9.060 | 8.961 | 12,200 |
| 2026-08-07 | 9.130 | 9.300 | 9.130 | 9.250 | 9.149 | 10,000 |
| 2026-08-06 | 9.200 | 9.260 | 9.200 | 9.220 | 9.119 | 8,300 |
| 2026-08-05 | 9.090 | 9.190 | 9.090 | 9.170 | 9.070 | 5,500 |
| 2026-08-04 | 9.160 | 9.300 | 9.020 | 9.160 | 9.060 | 7,600 |
| 2026-07-31 | 9.190 | 9.310 | 9.130 | 9.130 | 9.030 | 7,700 |
| 2026-07-30 | 9.010 | 9.190 | 9.010 | 9.190 | 9.040 | 7,400 |
| 2026-07-29 | 9.230 | 9.230 | 9.000 | 9.000 | 8.853 | 8,800 |
| 2026-07-28 | 9.200 | 9.540 | 9.200 | 9.340 | 9.188 | 85,500 |
| 2026-07-27 | 9.740 | 9.800 | 9.310 | 9.400 | 9.247 | 13,300 |
| 2026-07-24 | 9.960 | 10.200 | 9.530 | 9.570 | 9.414 | 19,100 |
| 2026-07-23 | 11.460 | 11.460 | 11.010 | 11.250 | 9.623 | 35,420 |
| 2026-07-22 | 11.470 | 11.690 | 11.450 | 11.570 | 9.897 | 34,960 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0500 CAD |
| 2026-08-31 | 0.0500 CAD |
| 2026-07-31 | 0.0500 CAD |
| 2026-06-30 | 0.0500 CAD |
| 2026-05-29 | 0.0500 CAD |
| 2026-04-30 | 0.0500 CAD |
| 2026-03-31 | 0.0500 CAD |
| 2026-02-27 | 0.0500 CAD |
| 2026-01-30 | 0.0500 CAD |
| 2025-12-31 | 0.0500 CAD |
| 2025-11-28 | 0.0500 CAD |
| 2025-10-31 | 0.0500 CAD |
| 2025-09-29 | 0.0500 CAD |
| 2025-08-29 | 0.0500 CAD |
| 2025-07-31 | 0.0500 CAD |
| 2025-06-30 | 0.0500 CAD |
| 2025-05-30 | 0.0500 CAD |
| 2025-04-30 | 0.0500 CAD |
| 2025-03-31 | 0.0500 CAD |
| 2025-02-28 | 0.0500 CAD |
| 2025-01-31 | 0.0500 CAD |
| 2023-08-30 | 0.0500 CAD |
| 2023-07-28 | 0.0500 CAD |
| 2023-06-29 | 0.0252 CAD |
| 2023-05-30 | 0.0500 CAD |
| 2023-04-27 | 0.0500 CAD |
| 2023-02-27 | 0.0500 CAD |
| 2023-01-30 | 0.0500 CAD |
| 2022-12-29 | 0.0500 CAD |
| 2022-11-29 | 0.0500 CAD |
| 2022-10-28 | 0.0500 CAD |
| 2022-09-28 | 0.0500 CAD |
| 2022-08-30 | 0.0500 CAD |
| 2022-07-28 | 0.0500 CAD |
| 2022-06-29 | 0.0500 CAD |
| 2022-05-30 | 0.0500 CAD |
| 2022-04-28 | 0.0500 CAD |
| 2022-03-30 | 0.0500 CAD |
| 2022-02-25 | 0.0500 CAD |
| 2022-01-28 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.