TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	4.630	4.630	4.420	4.600	5.891	21,965
2022-09-23	4.710	4.750	4.560	4.640	5.942	12,478
2022-09-22	4.780	4.780	4.690	4.720	6.044	4,025
2022-09-21	4.760	4.760	4.700	4.700	6.019	3,910
2022-09-20	4.760	4.760	4.710	4.710	6.031	1,150
2022-09-19	4.800	4.800	4.760	4.780	6.121	2,990
2022-09-16	4.850	4.860	4.840	4.840	6.198	978
2022-09-15	4.830	4.830	4.800	4.800	6.147	1,035
2022-09-14	4.810	4.810	4.730	4.730	6.057	1,093
2022-09-13	4.840	4.840	4.750	4.750	6.083	3,393
2022-09-12	4.890	4.900	4.820	4.820	6.172	4,025
2022-09-09	4.810	4.880	4.750	4.840	6.198	5,405
2022-09-08	4.690	4.770	4.690	4.750	6.083	2,185
2022-09-07	4.700	4.700	4.640	4.670	5.980	3,393
2022-09-06	4.770	4.770	4.680	4.690	6.006	2,070
2022-09-02	4.710	4.770	4.700	4.700	6.019	4,198
2022-09-01	4.750	4.760	4.510	4.640	5.942	10,695
2022-08-31	4.810	4.810	4.760	4.760	6.095	2,645
2022-08-30	4.850	4.850	4.720	4.780	6.121	4,830
2022-08-29	4.890	4.890	4.850	4.850	6.147	748
2022-08-26	4.900	4.910	4.830	4.850	6.147	4,255
2022-08-25	4.900	4.920	4.850	4.900	6.210	7,360
2022-08-24	4.900	4.900	4.810	4.820	6.109	4,370
2022-08-23	4.850	4.850	4.850	4.850	6.147	978
2022-08-22	4.890	4.890	4.760	4.770	6.045	9,948
2022-08-19	5.010	5.010	4.860	4.870	6.172	6,728
2022-08-18	4.880	4.890	4.850	4.850	6.147	5,578
2022-08-17	4.920	4.920	4.830	4.830	6.121	15,813
2022-08-16	4.880	4.960	4.770	4.850	6.147	10,810
2022-08-15	4.800	4.880	4.760	4.820	6.109	6,095
2022-08-12	4.770	4.820	4.760	4.820	6.109	11,845
2022-08-11	4.760	4.760	4.730	4.730	5.995	8,510
2022-08-10	4.590	4.760	4.550	4.760	6.033	15,755
2022-08-09	4.700	4.700	4.510	4.610	5.842	18,228
2022-08-08	4.750	4.790	4.710	4.750	6.020	10,638
2022-08-05	4.820	4.870	4.400	4.650	5.893	25,473
2022-08-04	4.860	4.860	4.770	4.770	6.045	3,508
2022-08-03	4.920	4.950	4.750	4.840	6.134	11,558
2022-08-02	4.960	4.960	4.730	4.840	6.134	21,735
2022-07-29	5.160	5.200	4.860	4.940	6.261	19,838
2022-07-28	5.070	5.230	5.070	5.120	6.489	8,683
2022-07-27	5.030	5.150	5.020	5.110	6.413	15,295
2022-07-26	5.100	5.100	4.950	4.950	6.212	5,003
2022-07-25	5.080	5.100	5.050	5.050	6.337	8,395
2022-07-22	5.010	5.050	5.010	5.010	6.287	1,150
2022-07-21	5.050	5.050	4.950	4.990	6.262	4,025
2022-07-20	4.970	5.020	4.840	4.940	6.199	4,945
2022-07-19	4.940	4.940	4.900	4.920	6.174	1,725
2022-07-18	4.800	4.850	4.800	4.820	6.049	8,453
2022-07-15	4.700	4.800	4.700	4.750	5.961	7,073
2022-07-14	4.970	4.970	4.750	4.800	6.024	27,543
2022-07-13	5.040	5.040	4.980	4.980	6.250	8,050
2022-07-12	5.090	5.090	5.040	5.080	6.375	2,530
2022-07-11	5.060	5.060	5.050	5.050	6.337	1,495
2022-07-08	5.100	5.150	5.090	5.150	6.463	1,438
2022-07-07	5.160	5.200	5.000	5.060	6.350	4,485
2022-07-06	5.060	5.200	5.040	5.200	6.526	5,520
2022-07-05	5.170	5.170	5.050	5.050	6.337	4,025
2022-07-04	5.300	5.300	5.250	5.250	6.588	2,933
2022-06-30	5.250	5.250	5.170	5.250	6.588	3,335

← NewerPage 18 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.