TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.870	3.890	3.750	3.760	5.415	8,798
2023-09-08	3.850	3.850	3.710	3.840	5.531	12,650
2023-09-07	3.900	3.900	3.850	3.870	5.574	5,003
2023-09-06	3.920	3.920	3.850	3.850	5.545	5,290
2023-09-05	3.960	3.960	3.900	3.900	5.617	3,393
2023-09-01	3.970	3.970	3.930	3.950	5.689	4,370
2023-08-31	3.980	3.980	3.850	3.950	5.689	3,450
2023-08-30	3.970	3.980	3.950	3.980	5.732	1,840
2023-08-29	3.960	4.020	3.960	4.010	5.703	9,833
2023-08-28	3.950	4.000	3.950	3.980	5.661	10,350
2023-08-25	3.950	3.950	3.820	3.930	5.590	12,823
2023-08-24	3.970	4.020	3.940	3.940	5.604	25,185
2023-08-23	3.990	4.060	3.990	4.060	5.775	3,968
2023-08-22	3.980	3.980	3.950	3.970	5.646	8,798
2023-08-21	4.060	4.060	3.950	3.980	5.661	6,728
2023-08-18	3.940	4.060	3.940	4.030	5.732	9,430
2023-08-17	3.960	4.070	3.960	3.970	5.646	5,060
2023-08-16	3.960	3.990	3.960	3.990	5.675	978
2023-08-15	4.020	4.070	3.950	4.070	5.789	2,243
2023-08-14	4.080	4.080	3.960	4.010	5.703	3,680
2023-08-11	4.010	4.040	4.010	4.040	5.746	633
2023-08-10	3.930	4.000	3.930	3.980	5.661	10,120
2023-08-09	4.000	4.000	3.940	3.940	5.604	10,235
2023-08-08	4.050	4.050	3.930	3.980	5.661	10,293
2023-08-04	4.040	4.060	4.040	4.050	5.760	2,415
2023-08-03	3.990	3.990	3.920	3.990	5.675	2,128
2023-08-02	4.010	4.010	3.910	3.930	5.590	13,800
2023-08-01	4.020	4.070	4.020	4.050	5.760	3,508
2023-07-31	4.070	4.130	4.070	4.110	5.846	1,610
2023-07-28	4.110	4.150	4.110	4.120	5.860	5,348
2023-07-27	4.160	4.170	4.140	4.140	5.817	5,578
2023-07-26	4.120	4.160	4.120	4.160	5.845	2,588
2023-07-25	4.190	4.200	4.100	4.100	5.761	4,543
2023-07-24	4.110	4.190	4.110	4.160	5.845	11,328
2023-07-21	4.140	4.180	4.140	4.150	5.831	3,853
2023-07-20	4.120	4.130	4.090	4.100	5.761	10,408
2023-07-19	4.120	4.170	4.100	4.110	5.775	17,940
2023-07-18	4.090	4.140	4.040	4.130	5.803	26,163
2023-07-17	4.050	4.070	4.050	4.050	5.691	11,788
2023-07-14	4.090	4.090	4.010	4.030	5.663	3,565
2023-07-13	3.950	4.040	3.950	4.000	5.620	3,968
2023-07-12	3.920	3.950	3.900	3.900	5.480	15,180
2023-07-11	3.960	4.100	3.950	3.950	5.550	6,038
2023-07-10	3.970	3.970	3.960	3.970	5.578	173
2023-07-07	3.990	3.990	3.900	3.990	5.606	4,945
2023-07-06	4.090	4.090	3.900	3.970	5.578	7,188
2023-07-05	4.190	4.190	4.000	4.040	5.677	11,730
2023-07-04	4.040	4.150	4.020	4.110	5.775	18,688
2023-06-30	3.940	4.010	3.920	4.000	5.620	13,340
2023-06-29	3.940	3.940	3.900	3.920	5.508	5,980
2023-06-28	3.990	3.990	3.910	3.920	5.473	2,300
2023-06-27	3.880	3.940	3.850	3.900	5.445	8,453
2023-06-26	3.810	3.990	3.740	3.910	5.459	18,573
2023-06-23	4.020	4.020	3.820	3.830	5.347	11,443
2023-06-22	4.010	4.050	3.950	3.950	5.515	15,755
2023-06-21	4.050	4.080	4.030	4.030	5.626	1,610
2023-06-20	4.190	4.190	4.000	4.000	5.584	23,000
2023-06-19	4.200	4.250	4.200	4.240	5.919	1,323
2023-06-16	4.290	4.300	4.240	4.240	5.919	5,808
2023-06-15	4.250	4.280	4.220	4.280	5.975	5,290

← NewerPage 14 of 21 · 1,259 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.