TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.510	4.520	4.460	4.470	6.099	17,020
2023-03-17	4.600	4.600	4.450	4.460	6.085	8,165
2023-03-16	4.590	4.600	4.450	4.490	6.126	10,695
2023-03-15	4.630	4.630	4.450	4.540	6.194	26,105
2023-03-14	4.620	4.740	4.620	4.680	6.385	7,878
2023-03-13	4.680	4.700	4.400	4.570	6.235	40,365
2023-03-10	4.850	4.850	4.720	4.760	6.494	18,055
2023-03-09	4.850	4.880	4.810	4.850	6.617	8,740
2023-03-08	4.900	4.900	4.880	4.890	6.672	1,380
2023-03-07	4.940	4.940	4.790	4.840	6.604	10,235
2023-03-06	4.870	4.950	4.870	4.900	6.685	4,140
2023-03-03	4.880	4.920	4.860	4.890	6.672	6,843
2023-03-02	4.920	4.920	4.780	4.840	6.604	9,718
2023-03-01	4.960	4.960	4.900	4.910	6.699	1,553
2023-02-28	4.950	4.950	4.900	4.930	6.726	3,220
2023-02-27	5.000	5.000	4.860	4.900	6.685	21,103
2023-02-24	4.970	5.040	4.920	5.040	6.808	11,788
2023-02-23	4.980	5.040	4.930	4.990	6.741	20,068
2023-02-22	4.950	5.080	4.950	5.000	6.754	8,683
2023-02-21	5.080	5.080	4.950	4.950	6.687	23,460
2023-02-17	5.070	5.100	5.030	5.040	6.808	19,493
2023-02-16	5.100	5.100	5.060	5.090	6.876	9,488
2023-02-15	5.060	5.080	5.060	5.080	6.862	4,025
2023-02-14	5.090	5.100	5.050	5.070	6.849	5,118
2023-02-13	5.070	5.100	5.050	5.070	6.849	4,198
2023-02-10	5.090	5.090	5.070	5.090	6.876	978
2023-02-09	5.040	5.080	5.040	5.040	6.808	5,635
2023-02-08	5.020	5.090	5.020	5.050	6.822	14,145
2023-02-07	5.040	5.060	5.020	5.060	6.835	9,373
2023-02-06	5.020	5.040	5.000	5.000	6.754	7,418
2023-02-03	5.040	5.040	5.020	5.020	6.781	2,300
2023-02-02	5.050	5.050	5.000	5.050	6.822	8,913
2023-02-01	5.000	5.000	4.930	5.000	6.754	7,475
2023-01-31	4.930	5.010	4.930	4.990	6.741	1,553
2023-01-30	4.940	5.010	4.910	4.930	6.660	8,280
2023-01-27	4.970	4.990	4.960	4.990	6.673	11,385
2023-01-26	4.870	4.970	4.870	4.970	6.646	8,165
2023-01-25	4.880	4.920	4.830	4.920	6.580	6,383
2023-01-24	4.880	4.920	4.880	4.900	6.553	3,853
2023-01-23	4.840	4.910	4.800	4.900	6.553	29,325
2023-01-20	4.840	4.840	4.790	4.830	6.459	7,878
2023-01-19	4.800	4.840	4.780	4.840	6.473	6,498
2023-01-18	4.840	4.840	4.790	4.810	6.432	7,533
2023-01-17	4.790	4.840	4.790	4.800	6.419	5,233
2023-01-16	4.750	4.830	4.740	4.750	6.352	13,110
2023-01-13	4.710	4.780	4.680	4.780	6.392	9,315
2023-01-12	4.700	4.740	4.680	4.740	6.339	15,238
2023-01-11	4.670	4.680	4.620	4.680	6.259	2,070
2023-01-10	4.670	4.690	4.630	4.630	6.192	9,085
2023-01-09	4.590	4.700	4.590	4.680	6.259	8,798
2023-01-06	4.660	4.660	4.620	4.630	6.192	4,600
2023-01-05	4.610	4.640	4.590	4.640	6.205	6,210
2023-01-04	4.660	4.660	4.590	4.660	6.232	7,820
2023-01-03	4.600	4.690	4.600	4.640	6.205	3,335
2022-12-30	4.520	4.600	4.520	4.600	6.152	805
2022-12-29	4.570	4.590	4.520	4.560	6.098	4,370
2022-12-28	4.710	4.710	4.490	4.590	6.071	25,185
2022-12-23	4.670	4.690	4.670	4.690	6.204	1,265
2022-12-22	4.690	4.700	4.620	4.620	6.111	4,255
2022-12-21	4.680	4.700	4.650	4.700	6.217	4,370

← NewerPage 16 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.