TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	4.530	4.540	4.450	4.460	3.505	1,725
2025-08-06	4.500	4.520	4.500	4.520	3.553	11,615
2025-08-05	4.500	4.500	4.500	4.500	3.537	345
2025-08-01	4.440	4.480	4.430	4.480	3.521	10,120
2025-07-31	4.440	4.550	4.440	4.550	3.576	10,235
2025-07-30	4.500	4.580	4.500	4.520	3.513	26,220
2025-07-29	4.590	4.600	4.500	4.500	3.498	17,135
2025-07-28	4.660	4.660	4.590	4.600	3.575	7,820
2025-07-25	4.660	4.670	4.650	4.660	3.622	3,795
2025-07-24	4.660	4.660	4.600	4.630	3.599	8,050
2025-07-23	4.600	4.740	4.600	4.620	3.591	11,500
2025-07-22	4.530	4.600	4.530	4.600	3.575	6,325
2025-07-21	4.520	4.600	4.450	4.550	3.537	38,065
2025-07-18	4.550	4.560	4.510	4.520	3.513	8,050
2025-07-17	4.540	4.550	4.510	4.510	3.505	2,530
2025-07-16	4.460	4.480	4.460	4.480	3.482	345
2025-07-15	4.450	4.510	4.450	4.450	3.459	12,190
2025-07-14	4.450	4.500	4.420	4.480	3.482	24,725
2025-07-11	4.590	4.590	4.420	4.420	3.436	42,665
2025-07-10	4.540	4.600	4.540	4.590	3.568	4,945
2025-07-09	4.510	4.510	4.490	4.500	3.498	7,590
2025-07-08	4.460	4.500	4.440	4.480	3.482	6,555
2025-07-07	4.440	4.450	4.440	4.440	3.451	3,105
2025-07-04	4.550	4.550	4.430	4.450	3.459	18,055
2025-07-03	4.480	4.600	4.480	4.530	3.521	1,380
2025-07-02	4.500	4.500	4.430	4.430	3.443	20,700
2025-06-30	4.340	4.500	4.340	4.410	3.428	23,000
2025-06-27	4.370	4.400	4.350	4.380	3.366	32,890
2025-06-26	4.320	4.400	4.320	4.350	3.343	5,865
2025-06-25	4.220	4.300	4.210	4.280	3.289	4,600
2025-06-24	4.250	4.300	4.250	4.260	3.273	9,545
2025-06-23	4.230	4.250	4.230	4.240	3.258	3,795
2025-06-20	4.180	4.230	4.140	4.230	3.250	13,455
2025-06-19	4.210	4.230	4.210	4.210	3.235	4,025
2025-06-18	4.190	4.250	4.190	4.230	3.250	28,405
2025-06-17	4.200	4.250	4.190	4.200	3.227	11,845
2025-06-16	4.200	4.220	4.110	4.200	3.227	11,155
2025-06-13	4.170	4.200	4.170	4.200	3.227	1,150
2025-06-12	4.200	4.200	4.130	4.170	3.204	16,905
2025-06-11	4.150	4.220	4.150	4.150	3.189	7,935
2025-06-10	4.150	4.200	4.090	4.200	3.227	33,465
2025-06-09	4.220	4.220	4.200	4.220	3.243	9,085
2025-06-06	4.220	4.220	4.190	4.200	3.227	6,670
2025-06-05	4.190	4.200	4.140	4.170	3.204	4,140
2025-06-04	4.170	4.200	4.150	4.200	3.227	4,830
2025-06-03	4.200	4.250	4.200	4.200	3.227	12,650
2025-06-02	4.080	4.200	4.080	4.200	3.227	1,495
2025-05-30	4.110	4.190	4.100	4.170	3.204	15,065
2025-05-29	4.090	4.250	4.090	4.250	3.227	45,310
2025-05-28	4.180	4.180	4.140	4.150	3.151	7,015
2025-05-27	4.110	4.150	4.060	4.140	3.144	28,520
2025-05-26	4.020	4.080	4.020	4.080	3.098	7,360
2025-05-23	3.990	4.040	3.970	4.030	3.060	35,535
2025-05-22	3.990	4.110	3.980	4.000	3.038	58,535
2025-05-21	3.930	3.990	3.820	3.820	2.901	4,945
2025-05-20	3.960	3.970	3.850	3.850	2.924	34,845
2025-05-16	3.950	3.970	3.910	3.910	2.969	3,680
2025-05-15	3.950	3.950	3.860	3.900	2.962	16,100
2025-05-14	3.970	3.970	3.850	3.900	2.962	805
2025-05-13	3.890	3.930	3.890	3.890	2.954	6,325

← NewerPage 6 of 21 · 1,258 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.