TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.870	2.930	2.750	2.750	3.961	16,330
2023-12-01	2.980	3.070	2.910	3.050	4.393	3,508
2023-11-30	2.950	3.050	2.950	3.050	4.393	5,578
2023-11-29	2.930	3.070	2.930	3.000	4.321	4,945
2023-11-28	3.200	3.200	2.900	2.900	4.177	3,910
2023-11-27	3.230	3.240	3.210	3.210	4.623	2,070
2023-11-24	3.130	3.300	3.130	3.300	4.753	2,530
2023-11-23	3.220	3.240	3.200	3.230	4.652	1,323
2023-11-22	3.250	3.280	3.250	3.280	4.724	7,130
2023-11-21	3.350	3.390	3.240	3.240	4.666	4,658
2023-11-20	3.320	3.400	3.260	3.400	4.897	3,450
2023-11-17	3.230	3.410	3.230	3.310	4.767	17,078
2023-11-16	3.250	3.250	3.250	3.250	4.681	115
2023-11-15	3.190	3.400	3.190	3.240	4.666	6,498
2023-11-14	3.230	3.300	3.120	3.250	4.681	6,383
2023-11-13	3.200	3.230	3.200	3.230	4.652	288
2023-11-10	3.150	3.160	3.150	3.150	4.537	230
2023-11-09	3.200	3.230	3.200	3.230	4.652	690
2023-11-08	3.280	3.280	3.280	3.280	4.724	0
2023-11-07	3.280	3.280	3.280	3.280	4.724	0
2023-11-06	3.400	3.400	3.200	3.280	4.724	1,035
2023-11-03	3.200	3.400	3.200	3.390	4.883	5,750
2023-11-02	2.840	3.310	2.840	3.080	4.436	10,753
2023-11-01	2.690	2.840	2.690	2.840	4.090	3,680
2023-10-31	2.660	2.680	2.650	2.650	3.817	1,955
2023-10-30	2.750	2.770	2.520	2.650	3.817	5,635
2023-10-27	2.600	2.740	2.600	2.740	3.946	4,600
2023-10-26	2.750	2.750	2.750	2.750	3.961	0
2023-10-25	2.800	2.800	2.570	2.750	3.961	5,865
2023-10-24	2.810	2.810	2.700	2.700	3.889	805
2023-10-23	2.830	2.830	2.730	2.780	4.004	7,188
2023-10-20	2.900	2.900	2.640	2.750	3.961	11,788
2023-10-19	3.050	3.050	3.000	3.000	4.321	4,313
2023-10-18	3.100	3.110	3.000	3.050	4.393	1,783
2023-10-17	3.090	3.200	3.090	3.180	4.580	6,900
2023-10-16	3.090	3.090	3.040	3.070	4.422	3,623
2023-10-13	3.140	3.150	3.070	3.150	4.537	13,340
2023-10-12	3.320	3.320	3.100	3.110	4.479	13,743
2023-10-11	3.100	3.250	3.100	3.250	4.681	6,613
2023-10-10	2.890	3.000	2.890	3.000	4.321	1,265
2023-10-06	2.870	2.890	2.760	2.890	4.162	5,693
2023-10-05	2.820	2.860	2.720	2.720	3.917	17,308
2023-10-04	2.870	3.000	2.820	2.820	4.062	5,118
2023-10-03	3.010	3.020	2.810	2.870	4.134	29,440
2023-10-02	3.190	3.190	3.030	3.030	4.364	10,235
2023-09-29	3.250	3.250	3.250	3.250	4.681	115
2023-09-28	3.220	3.300	3.100	3.250	4.681	10,868
2023-09-27	3.390	3.390	3.290	3.290	4.738	230
2023-09-26	3.510	3.510	3.260	3.290	4.738	27,025
2023-09-25	3.660	3.660	3.510	3.520	5.070	11,155
2023-09-22	3.770	3.770	3.640	3.650	5.257	27,543
2023-09-21	3.860	3.860	3.770	3.770	5.430	3,853
2023-09-20	3.860	3.880	3.860	3.880	5.588	1,725
2023-09-19	3.850	3.870	3.840	3.850	5.545	3,220
2023-09-18	3.900	3.910	3.800	3.840	5.531	5,175
2023-09-15	3.900	3.900	3.870	3.900	5.617	2,818
2023-09-14	3.850	3.900	3.840	3.880	5.588	7,130
2023-09-13	3.840	3.850	3.840	3.850	5.545	230
2023-09-12	3.850	3.850	3.830	3.850	5.545	633
2023-09-11	3.870	3.890	3.750	3.760	5.415	8,798

← NewerPage 13 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.