TDb Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.000	2.000	1.860	1.940	2.794	22,483
2024-08-21	2.060	2.060	2.030	2.040	2.938	1,323
2024-08-20	2.100	2.100	2.060	2.060	2.967	1,208
2024-08-19	2.050	2.120	2.050	2.100	3.025	17,825
2024-08-16	2.000	2.100	2.000	2.070	2.981	3,220
2024-08-15	2.080	2.100	2.020	2.040	2.938	13,685
2024-08-14	2.010	2.090	1.980	2.050	2.953	4,773
2024-08-13	2.060	2.120	2.040	2.090	3.010	10,925
2024-08-12	2.140	2.140	1.960	2.060	2.967	11,098
2024-08-09	2.070	2.120	2.070	2.100	3.025	14,203
2024-08-08	2.190	2.190	2.100	2.160	3.111	12,708
2024-08-07	2.210	2.210	2.130	2.130	3.068	13,455
2024-08-06	1.980	2.230	1.950	2.100	3.025	6,383
2024-08-02	2.180	2.180	2.000	2.010	2.895	9,430
2024-08-01	2.380	2.390	2.300	2.300	3.313	2,300
2024-07-31	2.310	2.380	2.310	2.380	3.428	5,233
2024-07-30	2.280	2.300	2.200	2.300	3.313	21,103
2024-07-29	2.200	2.290	2.200	2.290	3.298	1,495
2024-07-26	2.300	2.300	2.110	2.110	3.039	2,128
2024-07-25	2.120	2.210	2.090	2.210	3.183	6,095
2024-07-24	2.140	2.250	2.140	2.170	3.125	8,913
2024-07-23	2.200	2.250	2.200	2.200	3.169	13,858
2024-07-22	2.170	2.240	2.170	2.240	3.226	3,910
2024-07-19	2.170	2.170	2.170	2.170	3.125	0
2024-07-18	2.250	2.250	2.170	2.170	3.125	6,498
2024-07-17	2.170	2.280	2.170	2.240	3.226	3,853
2024-07-16	2.140	2.250	2.140	2.210	3.183	20,988
2024-07-15	2.000	2.200	2.000	2.100	3.025	9,200
2024-07-12	1.900	1.950	1.870	1.930	2.780	8,108
2024-07-11	1.870	1.910	1.870	1.910	2.751	9,660
2024-07-10	1.840	1.870	1.830	1.830	2.636	7,935
2024-07-09	1.900	1.900	1.870	1.870	2.693	1,150
2024-07-08	1.890	1.900	1.840	1.900	2.736	2,990
2024-07-05	2.000	2.000	1.880	1.880	2.708	1,093
2024-07-04	1.980	2.000	1.970	2.000	2.881	3,623
2024-07-03	1.890	1.890	1.890	1.890	2.722	115
2024-07-02	1.930	1.930	1.840	1.880	2.708	2,013
2024-06-28	2.000	2.000	1.840	1.840	2.650	12,593
2024-06-27	2.000	2.000	1.990	1.990	2.866	1,035
2024-06-26	2.050	2.050	2.000	2.000	2.881	173
2024-06-25	1.970	2.050	1.970	2.050	2.953	5,980
2024-06-24	1.960	1.970	1.950	1.970	2.837	8,453
2024-06-21	1.900	1.940	1.820	1.870	2.693	3,565
2024-06-20	1.850	2.000	1.810	1.950	2.809	16,790
2024-06-19	1.810	1.810	1.810	1.810	2.607	460
2024-06-18	1.820	1.860	1.800	1.800	2.592	5,060
2024-06-17	1.840	1.840	1.820	1.820	2.621	3,450
2024-06-14	1.820	1.840	1.780	1.820	2.621	13,398
2024-06-13	1.870	1.870	1.810	1.820	2.621	7,015
2024-06-12	1.960	1.960	1.860	1.880	2.708	10,523
2024-06-11	2.050	2.050	1.890	1.990	2.866	10,523
2024-06-10	2.100	2.100	2.050	2.050	2.953	1,898
2024-06-07	2.110	2.140	1.990	2.090	3.010	3,565
2024-06-06	2.160	2.180	2.140	2.140	3.082	6,153
2024-06-05	2.230	2.230	2.150	2.190	3.154	690
2024-06-04	2.210	2.230	2.170	2.180	3.140	3,680
2024-06-03	2.260	2.290	2.210	2.230	3.212	4,543
2024-05-31	2.260	2.290	2.260	2.290	3.298	3,105
2024-05-30	2.270	2.280	2.260	2.260	3.255	7,360
2024-05-29	2.250	2.250	2.200	2.210	3.183	4,370

← NewerPage 10 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.