TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.280	4.280	4.220	4.250	5.933	9,028
2023-06-13	4.250	4.280	4.240	4.240	5.919	10,408
2023-06-12	4.280	4.280	4.230	4.230	5.906	1,610
2023-06-09	4.250	4.280	4.250	4.250	5.933	2,415
2023-06-08	4.250	4.250	4.200	4.250	5.933	7,303
2023-06-07	4.220	4.280	4.220	4.250	5.933	2,703
2023-06-06	4.230	4.370	4.200	4.300	6.003	8,165
2023-06-05	4.380	4.380	4.210	4.250	5.933	3,623
2023-06-02	4.250	4.400	4.200	4.400	6.143	7,245
2023-06-01	4.200	4.200	4.150	4.160	5.808	4,140
2023-05-31	4.210	4.210	4.100	4.150	5.794	5,750
2023-05-30	4.370	4.370	4.220	4.220	5.892	4,543
2023-05-29	4.400	4.440	4.360	4.400	6.073	11,213
2023-05-26	4.360	4.360	4.180	4.300	5.935	4,715
2023-05-25	4.380	4.380	4.220	4.250	5.866	10,753
2023-05-24	4.450	4.450	4.300	4.320	5.963	7,245
2023-05-23	4.460	4.480	4.410	4.450	6.142	3,623
2023-05-19	4.500	4.500	4.480	4.480	6.183	863
2023-05-18	4.400	4.470	4.400	4.470	6.170	4,543
2023-05-17	4.380	4.420	4.360	4.420	6.101	1,495
2023-05-16	4.440	4.440	4.380	4.400	6.073	8,223
2023-05-15	4.370	4.400	4.360	4.400	6.073	1,668
2023-05-12	4.370	4.370	4.320	4.320	5.963	3,393
2023-05-11	4.350	4.370	4.350	4.360	6.018	1,035
2023-05-10	4.310	4.400	4.300	4.350	6.004	2,703
2023-05-09	4.350	4.350	4.250	4.330	5.976	3,623
2023-05-08	4.360	4.400	4.360	4.400	6.073	230
2023-05-05	4.390	4.390	4.370	4.380	6.045	3,508
2023-05-04	4.350	4.350	4.300	4.300	5.935	5,175
2023-05-03	4.300	4.400	4.300	4.350	6.004	1,840
2023-05-02	4.370	4.400	4.290	4.300	5.935	2,990
2023-05-01	4.350	4.380	4.340	4.360	6.018	3,565
2023-04-28	4.350	4.380	4.310	4.320	5.963	2,818
2023-04-27	4.330	4.350	4.300	4.350	6.004	8,050
2023-04-26	4.360	4.390	4.330	4.350	5.935	1,840
2023-04-25	4.420	4.420	4.300	4.300	5.867	20,643
2023-04-24	4.250	4.570	4.250	4.500	6.140	12,190
2023-04-21	4.400	4.430	4.250	4.320	5.894	5,923
2023-04-20	4.470	4.470	4.370	4.400	6.003	17,998
2023-04-19	4.160	4.480	4.160	4.480	6.112	15,295
2023-04-18	3.990	4.160	3.950	4.140	5.649	20,125
2023-04-17	3.900	3.970	3.880	3.910	5.335	10,005
2023-04-14	3.910	3.970	3.860	3.930	5.362	11,673
2023-04-13	3.900	3.920	3.860	3.880	5.294	11,730
2023-04-12	3.880	3.950	3.880	3.900	5.321	4,945
2023-04-11	3.790	3.920	3.790	3.870	5.280	17,653
2023-04-10	3.910	3.910	3.670	3.750	5.116	23,288
2023-04-06	3.930	3.970	3.890	3.910	5.335	29,095
2023-04-05	4.130	4.130	3.920	3.970	5.417	26,278
2023-04-04	4.210	4.250	4.160	4.180	5.703	4,485
2023-04-03	4.180	4.250	4.080	4.170	5.689	9,545
2023-03-31	4.100	4.250	4.100	4.160	5.676	9,430
2023-03-30	4.090	4.150	4.080	4.130	5.635	19,665
2023-03-29	4.030	4.120	3.910	4.080	5.567	41,803
2023-03-28	4.080	4.150	4.010	4.130	5.635	21,620
2023-03-27	4.440	4.440	4.000	4.080	5.567	48,818
2023-03-24	4.420	4.460	4.400	4.400	6.003	13,915
2023-03-23	4.500	4.510	4.430	4.440	6.058	7,015
2023-03-22	4.510	4.510	4.430	4.440	6.058	4,428
2023-03-21	4.570	4.570	4.450	4.450	6.071	16,733

← NewerPage 15 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.