TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.250	2.270	2.210	2.270	3.269	3,680
2024-05-27	2.340	2.340	2.250	2.250	3.241	3,393
2024-05-24	2.360	2.380	2.180	2.290	3.298	14,720
2024-05-23	2.320	2.380	2.320	2.380	3.428	2,185
2024-05-22	2.360	2.360	2.290	2.300	3.313	20,758
2024-05-21	2.360	2.390	2.340	2.380	3.428	10,350
2024-05-17	2.380	2.380	2.360	2.370	3.413	5,578
2024-05-16	2.370	2.380	2.340	2.340	3.370	7,245
2024-05-15	2.350	2.380	2.310	2.380	3.428	8,683
2024-05-14	2.370	2.420	2.330	2.340	3.370	3,278
2024-05-13	2.350	2.400	2.320	2.340	3.370	16,043
2024-05-10	2.400	2.400	2.370	2.370	3.413	2,415
2024-05-09	2.440	2.440	2.390	2.390	3.442	1,783
2024-05-08	2.360	2.440	2.300	2.400	3.457	16,790
2024-05-07	2.400	2.480	2.400	2.480	3.572	11,443
2024-05-06	2.550	2.550	2.410	2.410	3.471	9,775
2024-05-03	2.580	2.580	2.430	2.520	3.629	29,383
2024-05-02	2.590	2.610	2.580	2.590	3.730	5,923
2024-05-01	2.610	2.620	2.580	2.620	3.773	4,715
2024-04-30	2.610	2.640	2.610	2.610	3.759	4,888
2024-04-29	2.600	2.640	2.600	2.620	3.773	2,875
2024-04-26	2.630	2.630	2.600	2.610	3.759	1,208
2024-04-25	2.640	2.640	2.600	2.600	3.745	1,265
2024-04-24	2.730	2.730	2.730	2.730	3.932	748
2024-04-23	2.690	2.710	2.690	2.710	3.903	19,780
2024-04-22	2.610	2.710	2.610	2.640	3.802	7,188
2024-04-19	2.620	2.630	2.610	2.610	3.759	1,093
2024-04-18	2.610	2.620	2.610	2.620	3.773	2,013
2024-04-17	2.740	2.740	2.600	2.600	3.745	3,623
2024-04-16	2.760	2.760	2.630	2.630	3.788	460
2024-04-15	2.760	2.760	2.760	2.760	3.975	575
2024-04-12	2.670	2.670	2.600	2.660	3.831	2,128
2024-04-11	2.580	2.600	2.580	2.600	3.745	3,393
2024-04-10	2.640	2.640	2.580	2.580	3.716	4,830
2024-04-09	2.660	2.700	2.630	2.650	3.817	3,623
2024-04-08	2.730	2.730	2.610	2.610	3.759	1,150
2024-04-05	2.670	2.750	2.590	2.750	3.961	8,165
2024-04-04	2.740	2.800	2.680	2.680	3.860	10,638
2024-04-03	2.690	2.730	2.680	2.720	3.917	4,025
2024-04-02	2.690	2.780	2.680	2.780	4.004	3,508
2024-04-01	2.830	2.830	2.700	2.740	3.946	6,728
2024-03-28	2.800	2.840	2.740	2.820	4.062	6,613
2024-03-27	2.830	2.850	2.770	2.850	4.105	7,360
2024-03-26	2.750	2.800	2.750	2.800	4.033	4,658
2024-03-25	2.750	2.850	2.750	2.750	3.961	4,485
2024-03-22	2.730	2.730	2.730	2.730	3.932	1,668
2024-03-21	2.680	2.790	2.680	2.760	3.975	6,038
2024-03-20	2.590	2.670	2.590	2.670	3.846	5,463
2024-03-19	2.540	2.640	2.530	2.640	3.802	2,128
2024-03-18	2.600	2.610	2.530	2.530	3.644	1,035
2024-03-15	2.670	2.680	2.640	2.640	3.802	1,553
2024-03-14	2.540	2.600	2.530	2.550	3.673	2,128
2024-03-13	2.570	2.610	2.530	2.570	3.702	4,140
2024-03-12	2.590	2.730	2.590	2.590	3.730	690
2024-03-11	2.640	2.650	2.600	2.610	3.759	5,118
2024-03-08	2.700	2.700	2.670	2.670	3.846	575
2024-03-07	2.600	2.650	2.600	2.630	3.788	3,508
2024-03-06	2.560	2.610	2.560	2.590	3.730	3,278
2024-03-05	2.570	2.570	2.560	2.570	3.702	1,265
2024-03-04	2.640	2.640	2.520	2.580	3.716	8,395

← NewerPage 11 of 21 · 1,258 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.