TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.640	2.640	2.630	2.630	3.788	460
2024-02-29	2.690	2.740	2.630	2.630	3.788	12,995
2024-02-28	2.650	2.680	2.620	2.650	3.817	1,955
2024-02-27	2.730	2.730	2.700	2.700	3.889	5,348
2024-02-26	2.690	2.690	2.650	2.650	3.817	4,888
2024-02-23	2.690	2.720	2.650	2.710	3.903	13,743
2024-02-22	2.660	2.710	2.650	2.710	3.903	5,003
2024-02-21	2.720	2.740	2.680	2.690	3.874	1,610
2024-02-20	2.720	2.730	2.640	2.650	3.817	4,313
2024-02-16	2.710	2.730	2.700	2.720	3.917	2,013
2024-02-15	2.650	2.740	2.650	2.740	3.946	4,370
2024-02-14	2.690	2.690	2.570	2.600	3.745	1,265
2024-02-13	2.630	2.630	2.580	2.580	3.716	11,270
2024-02-12	2.700	2.730	2.660	2.680	3.860	6,325
2024-02-09	2.660	2.700	2.660	2.670	3.846	3,450
2024-02-08	2.700	2.700	2.650	2.700	3.889	12,708
2024-02-07	2.770	2.770	2.700	2.750	3.961	173
2024-02-06	2.810	2.810	2.770	2.790	4.018	1,265
2024-02-05	2.820	2.820	2.730	2.750	3.961	2,013
2024-02-02	2.690	2.820	2.690	2.820	4.062	3,508
2024-02-01	2.800	2.810	2.690	2.690	3.874	11,788
2024-01-31	2.800	2.800	2.800	2.800	4.033	173
2024-01-30	2.900	2.900	2.750	2.870	4.134	5,405
2024-01-29	2.900	2.900	2.900	2.900	4.177	115
2024-01-26	2.900	2.950	2.890	2.940	4.234	5,003
2024-01-25	3.000	3.000	2.890	2.920	4.206	5,808
2024-01-24	3.010	3.010	2.950	2.980	4.292	11,155
2024-01-23	3.050	3.050	3.020	3.040	4.378	2,358
2024-01-22	3.030	3.030	3.030	3.030	4.364	403
2024-01-19	3.010	3.070	2.990	3.050	4.393	12,938
2024-01-18	3.010	3.030	2.990	2.990	4.306	6,613
2024-01-17	3.050	3.100	3.010	3.020	4.350	1,495
2024-01-16	3.030	3.140	3.030	3.110	4.479	5,635
2024-01-15	3.060	3.140	3.060	3.110	4.479	8,683
2024-01-12	3.100	3.110	3.100	3.100	4.465	5,118
2024-01-11	3.070	3.120	3.010	3.120	4.494	26,968
2024-01-10	3.100	3.150	3.100	3.100	4.465	1,380
2024-01-09	3.060	3.110	3.000	3.100	4.465	13,513
2024-01-08	3.050	3.140	3.020	3.100	4.465	13,455
2024-01-05	3.030	3.080	2.990	3.050	4.393	2,990
2024-01-04	3.060	3.060	3.020	3.060	4.407	8,395
2024-01-03	3.030	3.060	3.030	3.050	4.393	5,923
2024-01-02	3.070	3.110	3.040	3.040	4.378	3,335
2023-12-29	3.070	3.070	3.050	3.050	4.393	3,335
2023-12-28	3.000	3.050	2.990	3.010	4.335	3,853
2023-12-27	2.990	3.050	2.880	3.020	4.350	20,240
2023-12-22	2.980	3.100	2.950	2.950	4.249	10,120
2023-12-21	2.980	3.080	2.920	2.990	4.306	19,033
2023-12-20	3.200	3.200	2.980	2.980	4.292	10,925
2023-12-19	3.040	3.200	2.950	3.200	4.609	11,730
2023-12-18	3.020	3.100	3.020	3.100	4.465	1,955
2023-12-15	3.270	3.270	3.100	3.130	4.508	3,163
2023-12-14	3.110	3.300	3.110	3.150	4.537	23,173
2023-12-13	2.800	3.060	2.800	2.990	4.306	11,270
2023-12-12	2.880	2.900	2.840	2.880	4.148	11,098
2023-12-11	2.920	2.980	2.900	2.900	4.177	4,485
2023-12-08	2.900	2.980	2.900	2.980	4.292	4,945
2023-12-07	2.890	2.920	2.880	2.880	4.148	4,945
2023-12-06	2.880	2.940	2.880	2.920	4.206	1,898
2023-12-05	2.760	2.900	2.760	2.880	4.148	9,488

← NewerPage 12 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.