TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.820	3.920	3.810	3.810	2.893	24,955
2025-05-09	3.720	3.790	3.700	3.750	2.848	9,430
2025-05-08	3.790	3.790	3.790	3.790	2.878	3,565
2025-05-07	3.750	3.780	3.740	3.780	2.870	4,715
2025-05-06	3.750	3.750	3.750	3.750	2.848	575
2025-05-05	3.730	3.780	3.730	3.780	2.870	6,210
2025-05-02	3.700	3.750	3.680	3.750	2.848	2,530
2025-05-01	3.700	3.780	3.700	3.700	2.810	21,390
2025-04-30	3.660	3.770	3.650	3.650	2.772	5,520
2025-04-29	3.540	3.790	3.540	3.790	2.840	37,030
2025-04-28	3.400	3.500	3.350	3.500	2.623	3,105
2025-04-25	3.500	3.500	3.370	3.500	2.623	6,900
2025-04-24	3.560	3.560	3.500	3.500	2.623	1,495
2025-04-23	3.500	3.530	3.470	3.480	2.608	43,815
2025-04-22	3.400	3.550	3.400	3.450	2.585	4,600
2025-04-21	3.350	3.350	3.320	3.350	2.510	1,265
2025-04-17	3.380	3.380	3.220	3.350	2.510	2,070
2025-04-16	3.350	3.350	3.270	3.300	2.473	3,450
2025-04-15	3.300	3.350	3.300	3.330	2.495	460
2025-04-14	3.300	3.300	3.270	3.270	2.450	3,105
2025-04-11	3.100	3.260	3.100	3.250	2.435	3,220
2025-04-10	3.250	3.250	3.100	3.100	2.323	4,025
2025-04-09	2.990	3.300	2.910	3.250	2.435	24,035
2025-04-08	3.100	3.180	3.100	3.100	2.323	19,780
2025-04-07	3.000	3.200	2.720	2.940	2.203	80,615
2025-04-04	3.570	3.570	3.080	3.160	2.368	21,735
2025-04-03	3.490	3.600	3.350	3.450	2.585	10,925
2025-04-02	3.400	3.630	3.400	3.600	2.698	3,680
2025-04-01	3.680	3.680	3.290	3.430	2.570	14,145
2025-03-31	3.600	3.650	3.600	3.630	2.720	3,910
2025-03-28	3.690	3.690	3.690	3.690	2.728	690
2025-03-27	3.640	3.690	3.600	3.650	2.698	15,640
2025-03-26	3.650	3.650	3.600	3.600	2.661	7,130
2025-03-25	3.650	3.650	3.630	3.650	2.698	10,005
2025-03-24	3.650	3.650	3.570	3.570	2.639	1,265
2025-03-21	3.640	3.650	3.570	3.650	2.698	7,245
2025-03-20	3.630	3.640	3.630	3.640	2.691	920
2025-03-19	3.580	3.780	3.580	3.620	2.676	8,165
2025-03-18	3.420	3.550	3.420	3.550	2.624	4,485
2025-03-17	3.420	3.590	3.350	3.430	2.535	11,845
2025-03-14	3.380	3.480	3.380	3.480	2.572	7,475
2025-03-13	3.440	3.440	3.390	3.390	2.506	1,035
2025-03-12	3.430	3.430	3.350	3.350	2.476	3,220
2025-03-11	3.500	3.500	3.380	3.420	2.528	11,270
2025-03-10	3.500	3.600	3.400	3.500	2.587	9,890
2025-03-07	3.500	3.550	3.350	3.550	2.624	7,705
2025-03-06	3.630	3.650	3.500	3.500	2.587	5,520
2025-03-05	3.420	3.580	3.420	3.570	2.639	8,970
2025-03-04	3.600	3.600	3.200	3.540	2.617	30,820
2025-03-03	3.700	3.750	3.610	3.630	2.683	4,025
2025-02-28	3.660	3.700	3.600	3.660	2.705	20,815
2025-02-27	3.620	3.800	3.600	3.700	2.698	9,315
2025-02-26	3.680	3.680	3.610	3.610	2.632	6,555
2025-02-25	3.630	3.710	3.630	3.680	2.683	4,485
2025-02-24	3.680	3.680	3.600	3.640	2.654	6,210
2025-02-21	3.800	3.800	3.650	3.650	2.662	26,335
2025-02-20	3.750	3.810	3.720	3.750	2.735	21,505
2025-02-19	3.730	3.730	3.650	3.650	2.662	5,175
2025-02-18	3.600	3.700	3.500	3.670	2.676	10,465
2025-02-14	3.750	3.750	3.640	3.650	2.662	15,295

← NewerPage 7 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.