TDb Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.450 | 5.480 | 5.430 | 5.460 | 6.488 | 12,823 |
| 2022-01-06 | 5.440 | 5.470 | 5.410 | 5.450 | 6.476 | 10,005 |
| 2022-01-05 | 5.390 | 5.460 | 5.390 | 5.400 | 6.416 | 14,893 |
| 2022-01-04 | 5.240 | 5.400 | 5.240 | 5.380 | 6.393 | 19,953 |
| 2021-12-31 | 5.210 | 5.210 | 5.140 | 5.190 | 6.167 | 7,820 |
| 2021-12-30 | 5.210 | 5.210 | 5.200 | 5.210 | 6.191 | 2,760 |
| 2021-12-29 | 5.210 | 5.240 | 5.160 | 5.230 | 6.155 | 18,170 |
| 2021-12-24 | 5.140 | 5.250 | 5.140 | 5.200 | 6.120 | 9,833 |
| 2021-12-23 | 5.200 | 5.210 | 5.150 | 5.150 | 6.061 | 13,053 |
| 2021-12-22 | 5.140 | 5.230 | 5.140 | 5.160 | 6.073 | 11,558 |
| 2021-12-21 | 5.190 | 5.190 | 5.140 | 5.140 | 6.049 | 2,875 |
| 2021-12-20 | 5.230 | 5.230 | 5.100 | 5.110 | 6.014 | 6,900 |
| 2021-12-17 | 5.260 | 5.260 | 5.100 | 5.250 | 6.179 | 11,673 |
| 2021-12-16 | 5.220 | 5.280 | 5.210 | 5.250 | 6.179 | 14,893 |
| 2021-12-15 | 5.170 | 5.170 | 5.120 | 5.130 | 6.037 | 4,658 |
| 2021-12-14 | 5.230 | 5.240 | 5.200 | 5.200 | 6.120 | 4,370 |
| 2021-12-13 | 5.170 | 5.230 | 5.130 | 5.230 | 6.155 | 7,073 |
| 2021-12-10 | 5.170 | 5.170 | 5.130 | 5.140 | 6.049 | 3,680 |
| 2021-12-09 | 5.160 | 5.170 | 5.160 | 5.160 | 6.073 | 3,623 |
| 2021-12-08 | 5.140 | 5.180 | 5.130 | 5.180 | 6.096 | 39,733 |
| 2021-12-07 | 5.160 | 5.160 | 5.090 | 5.150 | 6.061 | 1,955 |
| 2021-12-06 | 5.120 | 5.200 | 5.100 | 5.120 | 6.026 | 5,290 |
| 2021-12-03 | 5.210 | 5.210 | 5.070 | 5.120 | 6.026 | 7,073 |
| 2021-12-02 | 5.150 | 5.300 | 5.150 | 5.250 | 6.179 | 36,225 |
| 2021-12-01 | 5.140 | 5.210 | 5.040 | 5.040 | 5.931 | 5,348 |
| 2021-11-30 | 5.100 | 5.100 | 4.970 | 5.010 | 5.896 | 20,758 |
| 2021-11-29 | 5.210 | 5.310 | 5.130 | 5.140 | 6.049 | 4,945 |
| 2021-11-26 | 5.290 | 5.370 | 5.160 | 5.230 | 6.096 | 65,493 |
| 2021-11-25 | 5.320 | 5.360 | 5.320 | 5.320 | 6.201 | 15,180 |
| 2021-11-24 | 5.240 | 5.300 | 5.240 | 5.280 | 6.154 | 14,145 |
| 2021-11-23 | 5.170 | 5.260 | 5.150 | 5.240 | 6.108 | 19,263 |
| 2021-11-22 | 5.140 | 5.170 | 5.110 | 5.170 | 6.026 | 23,000 |
| 2021-11-19 | 5.100 | 5.120 | 5.100 | 5.120 | 5.968 | 2,013 |
| 2021-11-18 | 5.130 | 5.130 | 5.110 | 5.110 | 5.956 | 2,070 |
| 2021-11-17 | 5.130 | 5.160 | 5.130 | 5.150 | 6.003 | 8,740 |
| 2021-11-16 | 5.150 | 5.150 | 5.080 | 5.080 | 5.921 | 23,058 |
| 2021-11-15 | 5.090 | 5.150 | 5.090 | 5.100 | 5.945 | 18,975 |
| 2021-11-12 | 5.100 | 5.100 | 5.090 | 5.090 | 5.933 | 12,535 |
| 2021-11-11 | 5.120 | 5.130 | 5.100 | 5.100 | 5.945 | 10,695 |
| 2021-11-10 | 5.100 | 5.130 | 5.090 | 5.090 | 5.933 | 6,325 |
| 2021-11-09 | 5.100 | 5.130 | 5.080 | 5.130 | 5.980 | 9,315 |
| 2021-11-08 | 5.110 | 5.120 | 5.100 | 5.110 | 5.956 | 20,183 |
| 2021-11-05 | 5.100 | 5.110 | 5.090 | 5.100 | 5.945 | 10,810 |
| 2021-11-04 | 5.080 | 5.100 | 5.080 | 5.100 | 5.945 | 10,408 |
| 2021-11-03 | 5.070 | 5.100 | 5.070 | 5.100 | 5.945 | 5,865 |
| 2021-11-02 | 5.070 | 5.070 | 5.030 | 5.070 | 5.910 | 3,680 |
| 2021-11-01 | 5.040 | 5.060 | 5.030 | 5.060 | 5.898 | 1,380 |
| 2021-10-29 | 5.060 | 5.070 | 5.010 | 5.010 | 5.840 | 7,820 |
| 2021-10-28 | 5.030 | 5.070 | 5.030 | 5.060 | 5.898 | 2,300 |
| 2021-10-27 | 5.090 | 5.110 | 5.030 | 5.030 | 5.805 | 11,270 |
| 2021-10-26 | 5.050 | 5.110 | 5.050 | 5.110 | 5.897 | 5,463 |
| 2021-10-25 | 5.020 | 5.060 | 5.020 | 5.030 | 5.805 | 6,555 |
| 2021-10-22 | 5.070 | 5.100 | 5.040 | 5.040 | 5.816 | 11,155 |
| 2021-10-21 | 5.100 | 5.100 | 5.060 | 5.070 | 5.851 | 4,083 |
| 2021-10-20 | 5.070 | 5.100 | 5.070 | 5.070 | 5.851 | 5,233 |
| 2021-10-19 | 5.040 | 5.090 | 5.040 | 5.090 | 5.874 | 4,945 |
| 2021-10-18 | 5.050 | 5.080 | 5.040 | 5.050 | 5.828 | 7,015 |
| 2021-10-15 | 5.040 | 5.080 | 5.030 | 5.030 | 5.805 | 5,980 |
| 2021-10-14 | 5.010 | 5.060 | 5.010 | 5.060 | 5.839 | 7,418 |
← NewerPage 21 of 21 · 1,259 trading days
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.