TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	5.710	5.750	5.700	5.700	6.960	1,898
2022-04-01	5.700	5.700	5.650	5.700	6.960	920
2022-03-31	5.680	5.740	5.630	5.740	7.009	2,703
2022-03-30	5.750	5.750	5.680	5.680	6.935	4,715
2022-03-29	5.790	5.800	5.710	5.750	6.960	4,140
2022-03-28	5.750	5.800	5.700	5.800	7.020	1,380
2022-03-25	5.700	5.760	5.700	5.750	6.960	7,590
2022-03-24	5.700	5.740	5.650	5.700	6.899	6,153
2022-03-23	5.780	5.840	5.660	5.680	6.875	11,615
2022-03-22	5.700	5.800	5.700	5.790	7.008	9,775
2022-03-21	5.680	5.740	5.650	5.740	6.948	13,973
2022-03-18	5.640	5.680	5.630	5.660	6.851	4,888
2022-03-17	5.570	5.680	5.540	5.680	6.875	15,698
2022-03-16	5.530	5.560	5.530	5.550	6.718	5,118
2022-03-15	5.440	5.440	5.440	5.440	6.585	1,265
2022-03-14	5.500	5.500	5.400	5.440	6.585	5,980
2022-03-11	5.450	5.470	5.420	5.440	6.585	4,428
2022-03-10	5.450	5.450	5.400	5.420	6.560	2,070
2022-03-09	5.390	5.430	5.370	5.400	6.536	5,463
2022-03-08	5.390	5.390	5.200	5.200	6.294	21,218
2022-03-07	5.470	5.470	5.320	5.320	6.439	7,763
2022-03-04	5.450	5.450	5.390	5.440	6.585	8,510
2022-03-03	5.590	5.590	5.320	5.350	6.476	18,170
2022-03-02	5.440	5.550	5.440	5.550	6.718	10,005
2022-03-01	5.570	5.570	5.350	5.350	6.476	23,058
2022-02-28	5.590	5.630	5.500	5.520	6.681	22,598
2022-02-25	5.400	5.690	5.400	5.690	6.887	32,948
2022-02-24	5.400	5.470	5.300	5.470	6.560	46,863
2022-02-23	5.670	5.690	5.580	5.590	6.704	15,698
2022-02-22	5.760	5.760	5.560	5.590	6.704	25,760
2022-02-18	5.750	5.770	5.710	5.730	6.872	8,568
2022-02-17	5.800	5.800	5.650	5.720	6.860	4,255
2022-02-16	5.750	5.830	5.740	5.830	6.992	6,670
2022-02-15	5.730	5.760	5.690	5.690	6.824	6,268
2022-02-14	5.700	5.730	5.600	5.730	6.872	9,028
2022-02-11	5.790	5.790	5.680	5.750	6.896	10,523
2022-02-10	5.700	5.870	5.700	5.710	6.848	29,210
2022-02-09	5.760	5.870	5.700	5.750	6.896	14,030
2022-02-08	5.700	5.750	5.680	5.750	6.896	16,733
2022-02-07	5.700	5.700	5.600	5.700	6.836	4,140
2022-02-04	5.550	5.700	5.550	5.650	6.776	16,503
2022-02-03	5.600	5.780	5.500	5.500	6.596	22,310
2022-02-02	5.560	5.860	5.560	5.620	6.740	25,933
2022-02-01	5.400	5.580	5.400	5.560	6.668	15,870
2022-01-31	5.350	5.400	5.310	5.390	6.464	15,755
2022-01-28	5.410	5.410	5.280	5.310	6.368	7,533
2022-01-27	5.430	5.550	5.380	5.400	6.416	40,020
2022-01-26	5.500	5.570	5.400	5.420	6.440	73,255
2022-01-25	5.270	5.500	5.180	5.450	6.476	21,390
2022-01-24	5.500	5.500	5.050	5.300	6.298	46,920
2022-01-21	5.730	5.730	5.450	5.490	6.523	20,125
2022-01-20	5.720	5.750	5.630	5.700	6.773	8,280
2022-01-19	5.730	5.760	5.590	5.700	6.773	16,560
2022-01-18	5.640	5.680	5.590	5.640	6.702	7,130
2022-01-17	5.550	5.690	5.540	5.600	6.654	13,973
2022-01-14	5.470	5.550	5.460	5.500	6.535	7,820
2022-01-13	5.510	5.570	5.450	5.460	6.488	22,483
2022-01-12	5.450	5.500	5.450	5.460	6.488	38,238
2022-01-11	5.400	5.490	5.390	5.490	6.523	13,283
2022-01-10	5.510	5.510	5.400	5.400	6.416	23,058

← NewerPage 20 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.