TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	6.850	6.870	6.800	6.800	5.593	13,685
2026-01-27	6.850	6.910	6.840	6.910	5.683	16,905
2026-01-26	6.890	6.900	6.810	6.830	5.618	6,670
2026-01-23	6.770	6.820	6.730	6.810	5.601	5,405
2026-01-22	6.760	6.820	6.700	6.810	5.601	8,280
2026-01-21	6.700	6.780	6.700	6.750	5.552	12,305
2026-01-20	6.760	6.850	6.600	6.650	5.470	36,340
2026-01-19	6.950	6.950	6.750	6.750	5.552	52,440
2026-01-16	6.920	6.920	6.880	6.880	5.659	2,760
2026-01-15	6.850	6.940	6.850	6.880	5.659	56,695
2026-01-14	6.880	6.880	6.850	6.850	5.634	4,255
2026-01-13	6.870	6.980	6.860	6.950	5.716	7,590
2026-01-12	6.960	7.000	6.850	6.970	5.733	16,675
2026-01-09	6.830	6.950	6.750	6.950	5.716	8,740
2026-01-08	6.890	6.890	6.760	6.830	5.618	7,015
2026-01-07	6.750	6.880	6.740	6.880	5.659	12,305
2026-01-06	6.940	7.030	6.760	6.760	5.560	31,625
2026-01-05	6.700	7.050	6.480	6.900	5.675	40,595
2026-01-02	6.740	6.850	6.730	6.800	5.593	29,555
2025-12-31	6.800	6.870	6.700	6.810	5.601	14,720
2025-12-30	6.650	6.790	6.650	6.760	5.519	6,900
2025-12-29	6.490	6.800	6.450	6.650	5.429	28,635
2025-12-24	6.490	6.530	6.370	6.520	5.323	3,220
2025-12-23	6.360	6.500	6.360	6.430	5.250	8,050
2025-12-22	6.260	6.370	6.230	6.370	5.201	153,755
2025-12-19	6.260	6.260	6.190	6.200	5.062	33,350
2025-12-18	6.100	6.300	6.100	6.290	5.135	30,130
2025-12-17	6.080	6.140	6.070	6.100	4.980	16,215
2025-12-16	6.150	6.200	6.110	6.140	5.013	21,850
2025-12-15	6.080	6.240	6.080	6.200	5.062	27,370
2025-12-12	6.100	6.150	6.070	6.100	4.980	24,495
2025-12-11	5.980	6.180	5.980	6.180	5.045	12,995
2025-12-10	5.990	6.210	5.990	6.100	4.980	66,125
2025-12-09	5.720	5.990	5.720	5.990	4.890	34,385
2025-12-08	5.950	5.990	5.800	5.800	4.735	14,260
2025-12-05	5.830	5.960	5.830	5.920	4.833	34,500
2025-12-04	5.750	5.850	5.750	5.830	4.760	20,125
2025-12-03	5.730	5.740	5.660	5.660	4.621	6,095
2025-12-02	5.650	5.690	5.630	5.640	4.605	17,595
2025-12-01	5.620	5.680	5.620	5.660	4.621	39,215
2025-11-28	5.680	5.710	5.660	5.710	4.662	8,395
2025-11-27	5.710	5.800	5.670	5.670	4.588	48,990
2025-11-26	5.710	5.760	5.710	5.750	4.653	7,130
2025-11-25	5.640	5.700	5.640	5.670	4.588	5,405
2025-11-24	5.690	5.730	5.690	5.730	4.637	1,380
2025-11-21	5.660	5.660	5.610	5.660	4.580	12,305
2025-11-20	5.650	5.660	5.570	5.650	4.572	5,290
2025-11-19	5.500	5.630	5.500	5.630	4.556	3,680
2025-11-18	5.410	5.540	5.410	5.510	4.459	2,645
2025-11-17	5.550	5.640	5.500	5.500	4.451	27,025
2025-11-14	5.500	5.540	5.400	5.530	4.475	9,315
2025-11-13	5.800	5.800	5.500	5.530	4.475	27,485
2025-11-12	5.780	5.800	5.650	5.790	4.685	16,790
2025-11-11	5.570	5.850	5.560	5.700	4.612	12,190
2025-11-10	5.510	5.630	5.510	5.540	4.483	7,245
2025-11-07	5.520	5.520	5.450	5.520	4.467	12,880
2025-11-06	5.590	5.670	5.500	5.500	4.451	4,600
2025-11-05	5.610	5.610	5.570	5.590	4.524	10,350
2025-11-04	5.670	5.730	5.560	5.570	4.507	11,040
2025-11-03	5.600	5.840	5.600	5.650	4.572	22,195

← NewerPage 4 of 21 · 1,257 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.