TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.340	5.340	5.230	5.320	6.676	1,323
2022-06-28	5.390	5.390	5.310	5.310	6.601	7,360
2022-06-27	5.330	5.340	5.300	5.340	6.638	4,715
2022-06-24	5.300	5.360	5.300	5.300	6.589	2,070
2022-06-23	5.400	5.400	5.330	5.330	6.626	10,523
2022-06-22	5.470	5.470	5.190	5.340	6.638	17,480
2022-06-21	5.120	5.200	5.120	5.200	6.464	805
2022-06-20	5.140	5.180	5.110	5.130	6.377	4,888
2022-06-17	5.120	5.140	5.000	5.100	6.340	6,900
2022-06-16	5.240	5.240	5.000	5.000	6.216	16,503
2022-06-15	5.260	5.360	5.230	5.250	6.526	12,823
2022-06-14	5.280	5.320	5.260	5.260	6.539	5,118
2022-06-13	5.310	5.410	5.250	5.410	6.725	8,338
2022-06-10	5.510	5.510	5.460	5.460	6.788	3,393
2022-06-09	5.600	5.610	5.570	5.570	6.924	7,188
2022-06-08	5.600	5.620	5.600	5.600	6.961	3,623
2022-06-07	5.640	5.700	5.560	5.570	6.924	2,588
2022-06-06	5.580	5.600	5.580	5.590	6.949	1,323
2022-06-03	5.580	5.610	5.580	5.580	6.937	5,463
2022-06-02	5.580	5.600	5.500	5.550	6.899	2,818
2022-06-01	5.670	5.670	5.670	5.670	7.049	288
2022-05-31	5.690	5.690	5.560	5.630	6.999	2,128
2022-05-30	5.810	5.810	5.590	5.660	7.036	2,473
2022-05-27	5.620	5.700	5.620	5.700	7.024	10,350
2022-05-26	5.650	5.690	5.590	5.600	6.900	5,405
2022-05-25	5.500	5.550	5.500	5.550	6.839	8,740
2022-05-24	5.420	5.540	5.390	5.460	6.728	10,523
2022-05-20	5.490	5.490	5.390	5.390	6.642	2,070
2022-05-19	5.310	5.450	5.170	5.410	6.666	6,785
2022-05-18	5.510	5.510	5.370	5.400	6.654	4,715
2022-05-17	5.450	5.490	5.450	5.480	6.753	3,623
2022-05-16	5.390	5.420	5.310	5.400	6.654	4,198
2022-05-13	5.340	5.360	5.280	5.350	6.592	9,603
2022-05-12	5.400	5.400	5.220	5.230	6.445	9,718
2022-05-11	5.430	5.440	5.400	5.440	6.703	6,095
2022-05-10	5.400	5.470	5.400	5.430	6.691	5,693
2022-05-09	5.480	5.480	5.370	5.410	6.666	8,913
2022-05-06	5.500	5.500	5.360	5.480	6.753	9,890
2022-05-05	5.550	5.550	5.500	5.500	6.777	7,533
2022-05-04	5.550	5.550	5.500	5.550	6.839	5,520
2022-05-03	5.500	5.550	5.500	5.540	6.827	2,645
2022-05-02	5.500	5.580	5.500	5.500	6.777	28,865
2022-04-29	5.500	5.550	5.500	5.500	6.777	12,248
2022-04-28	5.550	5.590	5.490	5.590	6.888	6,153
2022-04-27	5.530	5.530	5.500	5.500	6.716	5,405
2022-04-26	5.500	5.510	5.500	5.500	6.716	16,618
2022-04-25	5.510	5.540	5.500	5.520	6.740	22,943
2022-04-22	5.600	5.600	5.500	5.500	6.716	6,728
2022-04-21	5.680	5.680	5.580	5.580	6.813	3,278
2022-04-20	5.570	5.690	5.570	5.620	6.862	25,875
2022-04-19	5.540	5.550	5.520	5.550	6.777	1,438
2022-04-18	5.510	5.570	5.500	5.500	6.716	15,180
2022-04-14	5.480	5.500	5.450	5.500	6.716	5,635
2022-04-13	5.520	5.520	5.400	5.480	6.691	6,325
2022-04-12	5.550	5.550	5.470	5.470	6.679	13,398
2022-04-11	5.590	5.590	5.550	5.570	6.801	3,105
2022-04-08	5.420	5.640	5.420	5.590	6.825	6,383
2022-04-07	5.510	5.510	5.330	5.360	6.545	12,938
2022-04-06	5.680	5.680	5.500	5.500	6.716	15,123
2022-04-05	5.730	5.730	5.680	5.680	6.935	575

← NewerPage 19 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.