TDb Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.600 | 5.840 | 5.600 | 5.650 | 4.572 | 22,195 |
| 2025-10-31 | 5.670 | 5.800 | 5.670 | 5.800 | 4.693 | 2,990 |
| 2025-10-30 | 5.750 | 5.820 | 5.750 | 5.810 | 4.661 | 8,395 |
| 2025-10-29 | 5.940 | 5.940 | 5.800 | 5.840 | 4.685 | 15,525 |
| 2025-10-28 | 5.650 | 5.850 | 5.640 | 5.850 | 4.693 | 22,310 |
| 2025-10-27 | 5.430 | 5.860 | 5.410 | 5.630 | 4.517 | 50,140 |
| 2025-10-24 | 5.490 | 5.540 | 5.490 | 5.520 | 4.428 | 3,220 |
| 2025-10-23 | 5.350 | 5.600 | 5.350 | 5.560 | 4.461 | 26,450 |
| 2025-10-22 | 5.310 | 5.350 | 5.270 | 5.350 | 4.292 | 20,930 |
| 2025-10-21 | 5.300 | 5.340 | 5.290 | 5.310 | 4.260 | 21,160 |
| 2025-10-20 | 5.290 | 5.340 | 5.250 | 5.330 | 4.276 | 26,680 |
| 2025-10-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.172 | 230 |
| 2025-10-16 | 5.350 | 5.360 | 5.170 | 5.200 | 4.172 | 11,730 |
| 2025-10-15 | 5.250 | 5.290 | 5.220 | 5.220 | 4.188 | 8,970 |
| 2025-10-14 | 5.190 | 5.350 | 5.180 | 5.350 | 4.292 | 17,480 |
| 2025-10-10 | 5.370 | 5.370 | 5.150 | 5.150 | 4.132 | 21,850 |
| 2025-10-09 | 5.480 | 5.480 | 5.210 | 5.370 | 4.308 | 4,140 |
| 2025-10-08 | 5.420 | 5.580 | 5.400 | 5.500 | 4.412 | 35,305 |
| 2025-10-07 | 5.190 | 5.420 | 5.190 | 5.400 | 4.332 | 37,490 |
| 2025-10-06 | 5.280 | 5.280 | 5.180 | 5.210 | 4.180 | 32,890 |
| 2025-10-03 | 5.150 | 5.300 | 5.140 | 5.270 | 4.228 | 16,905 |
| 2025-10-02 | 5.200 | 5.200 | 4.980 | 5.140 | 4.124 | 10,695 |
| 2025-10-01 | 5.150 | 5.210 | 5.130 | 5.210 | 4.180 | 22,310 |
| 2025-09-30 | 5.190 | 5.220 | 5.100 | 5.220 | 4.188 | 33,810 |
| 2025-09-29 | 5.310 | 5.310 | 5.050 | 5.150 | 4.132 | 11,730 |
| 2025-09-26 | 5.130 | 5.300 | 5.030 | 5.250 | 4.172 | 7,245 |
| 2025-09-25 | 5.000 | 5.150 | 5.000 | 5.150 | 4.092 | 18,285 |
| 2025-09-24 | 4.960 | 5.100 | 4.960 | 5.010 | 3.981 | 12,075 |
| 2025-09-23 | 4.940 | 4.960 | 4.900 | 4.900 | 3.894 | 13,800 |
| 2025-09-22 | 4.880 | 4.940 | 4.880 | 4.940 | 3.925 | 2,875 |
| 2025-09-19 | 4.890 | 4.900 | 4.860 | 4.900 | 3.894 | 27,255 |
| 2025-09-18 | 4.900 | 4.940 | 4.880 | 4.900 | 3.894 | 14,145 |
| 2025-09-17 | 4.780 | 4.900 | 4.780 | 4.850 | 3.854 | 18,860 |
| 2025-09-16 | 4.730 | 4.760 | 4.730 | 4.760 | 3.782 | 690 |
| 2025-09-15 | 4.720 | 4.780 | 4.720 | 4.750 | 3.774 | 11,960 |
| 2025-09-12 | 4.670 | 4.670 | 4.670 | 4.670 | 3.711 | 690 |
| 2025-09-11 | 4.700 | 4.700 | 4.650 | 4.650 | 3.695 | 21,850 |
| 2025-09-10 | 4.680 | 4.760 | 4.640 | 4.650 | 3.695 | 63,710 |
| 2025-09-09 | 4.610 | 4.680 | 4.610 | 4.680 | 3.719 | 18,055 |
| 2025-09-08 | 4.660 | 4.670 | 4.650 | 4.660 | 3.703 | 2,185 |
| 2025-09-05 | 4.650 | 4.680 | 4.600 | 4.610 | 3.663 | 8,050 |
| 2025-09-04 | 4.680 | 4.680 | 4.580 | 4.650 | 3.695 | 7,360 |
| 2025-09-03 | 4.520 | 4.680 | 4.520 | 4.680 | 3.719 | 8,855 |
| 2025-09-02 | 4.650 | 4.650 | 4.560 | 4.560 | 3.623 | 5,980 |
| 2025-08-29 | 4.610 | 4.670 | 4.610 | 4.650 | 3.695 | 7,820 |
| 2025-08-28 | 4.980 | 4.980 | 4.550 | 4.600 | 3.615 | 86,365 |
| 2025-08-27 | 4.840 | 4.840 | 4.800 | 4.800 | 3.773 | 8,280 |
| 2025-08-26 | 4.720 | 4.800 | 4.700 | 4.800 | 3.773 | 38,870 |
| 2025-08-25 | 4.760 | 4.760 | 4.630 | 4.680 | 3.678 | 7,705 |
| 2025-08-22 | 4.600 | 4.860 | 4.600 | 4.630 | 3.639 | 37,490 |
| 2025-08-21 | 4.610 | 4.630 | 4.610 | 4.610 | 3.623 | 2,070 |
| 2025-08-20 | 4.650 | 4.650 | 4.600 | 4.600 | 3.615 | 4,485 |
| 2025-08-19 | 4.610 | 4.690 | 4.510 | 4.550 | 3.576 | 5,750 |
| 2025-08-18 | 4.540 | 4.650 | 4.540 | 4.650 | 3.655 | 12,880 |
| 2025-08-15 | 4.600 | 4.600 | 4.600 | 4.600 | 3.615 | 2,070 |
| 2025-08-14 | 4.640 | 4.640 | 4.580 | 4.640 | 3.647 | 1,380 |
| 2025-08-13 | 4.570 | 4.610 | 4.550 | 4.600 | 3.615 | 37,145 |
| 2025-08-12 | 4.550 | 4.580 | 4.540 | 4.570 | 3.592 | 2,645 |
| 2025-08-11 | 4.520 | 4.560 | 4.520 | 4.550 | 3.576 | 15,525 |
| 2025-08-08 | 4.500 | 4.510 | 4.460 | 4.500 | 3.537 | 19,895 |
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.