TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.580	4.630	4.580	4.610	6.098	1,610
2022-12-19	4.600	4.600	4.560	4.590	6.071	1,668
2022-12-16	4.580	4.640	4.560	4.560	6.032	9,085
2022-12-15	4.610	4.640	4.570	4.580	6.058	5,578
2022-12-14	4.660	4.720	4.630	4.650	6.151	3,795
2022-12-13	4.650	4.660	4.580	4.580	6.058	4,888
2022-12-12	4.700	4.700	4.650	4.650	6.151	5,578
2022-12-09	4.570	4.690	4.570	4.640	6.138	3,393
2022-12-08	4.620	4.620	4.620	4.620	6.111	58
2022-12-07	4.580	4.580	4.550	4.550	6.018	3,910
2022-12-06	4.600	4.600	4.580	4.580	6.058	1,150
2022-12-05	4.620	4.630	4.550	4.550	6.018	8,798
2022-12-02	4.690	4.700	4.610	4.630	6.124	4,658
2022-12-01	4.610	4.740	4.610	4.720	6.243	7,533
2022-11-30	4.670	4.670	4.600	4.600	6.085	4,888
2022-11-29	4.650	4.650	4.650	4.650	6.151	115
2022-11-28	4.720	4.760	4.650	4.650	6.085	6,843
2022-11-25	4.700	4.740	4.690	4.700	6.150	805
2022-11-24	4.630	4.810	4.630	4.700	6.150	13,570
2022-11-23	4.650	4.740	4.620	4.620	6.045	18,975
2022-11-22	4.600	4.700	4.600	4.650	6.085	5,980
2022-11-21	4.540	4.590	4.540	4.580	5.993	3,105
2022-11-18	4.540	4.550	4.500	4.540	5.941	7,360
2022-11-17	4.520	4.550	4.500	4.540	5.941	1,553
2022-11-16	4.600	4.600	4.490	4.490	5.875	7,878
2022-11-15	4.600	4.640	4.500	4.500	5.888	8,338
2022-11-14	4.580	4.610	4.550	4.600	6.019	5,520
2022-11-11	4.650	4.650	4.550	4.580	5.993	6,498
2022-11-10	4.640	4.660	4.550	4.610	6.032	14,088
2022-11-09	4.620	4.620	4.570	4.580	5.993	3,163
2022-11-08	4.620	4.650	4.570	4.570	5.980	7,360
2022-11-07	4.620	4.620	4.570	4.570	5.980	2,645
2022-11-04	4.600	4.600	4.520	4.580	5.993	11,845
2022-11-03	4.530	4.550	4.500	4.520	5.914	4,658
2022-11-02	4.520	4.590	4.480	4.500	5.888	11,615
2022-11-01	4.650	4.650	4.600	4.600	6.019	978
2022-10-31	4.650	4.650	4.550	4.610	6.032	8,625
2022-10-28	4.690	4.690	4.650	4.670	6.111	3,163
2022-10-27	4.680	4.710	4.650	4.690	6.071	7,073
2022-10-26	4.570	4.700	4.570	4.600	5.955	7,245
2022-10-25	4.660	4.660	4.650	4.650	6.020	1,495
2022-10-24	4.650	4.700	4.480	4.600	5.955	10,063
2022-10-21	4.600	4.640	4.570	4.640	6.007	1,323
2022-10-20	4.620	4.640	4.590	4.590	5.942	4,773
2022-10-19	4.680	4.680	4.600	4.630	5.994	4,773
2022-10-18	4.720	4.720	4.650	4.650	6.020	3,680
2022-10-17	4.640	4.700	4.640	4.650	6.020	5,520
2022-10-14	4.600	4.620	4.560	4.620	5.981	4,485
2022-10-13	4.360	4.600	4.350	4.600	5.955	26,220
2022-10-12	4.480	4.480	4.420	4.420	5.722	3,048
2022-10-11	4.510	4.510	4.400	4.410	5.709	10,120
2022-10-07	4.600	4.660	4.540	4.540	5.877	4,140
2022-10-06	4.720	4.900	4.600	4.600	5.955	17,020
2022-10-05	4.720	4.750	4.700	4.710	6.097	2,818
2022-10-04	4.700	4.800	4.670	4.800	6.214	14,433
2022-10-03	4.610	4.680	4.610	4.680	6.059	1,323
2022-09-30	4.620	4.660	4.620	4.620	5.981	1,610
2022-09-29	4.620	4.620	4.620	4.620	5.981	173
2022-09-28	4.650	4.660	4.500	4.660	6.033	1,093
2022-09-27	4.640	4.700	4.620	4.620	5.916	2,243

← NewerPage 17 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.