TDb Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.100	2.100	1.850	1.970	2.837	32,085
2024-11-15	2.100	2.100	2.060	2.070	2.981	2,588
2024-11-14	2.100	2.100	2.080	2.090	3.010	5,118
2024-11-13	2.100	2.100	2.050	2.070	2.981	5,635
2024-11-12	2.160	2.160	2.090	2.090	3.010	1,610
2024-11-11	2.160	2.160	2.100	2.120	3.053	5,175
2024-11-08	2.150	2.190	2.140	2.190	3.154	748
2024-11-07	2.230	2.240	2.130	2.180	3.140	2,645
2024-11-06	2.140	2.180	2.140	2.180	3.140	1,495
2024-11-05	2.120	2.120	2.060	2.060	2.967	575
2024-11-04	2.080	2.080	2.050	2.060	2.967	3,968
2024-11-01	2.080	2.110	2.050	2.050	2.953	11,788
2024-10-31	2.050	2.150	2.050	2.080	2.996	1,495
2024-10-30	2.130	2.130	2.100	2.100	3.025	17,653
2024-10-29	2.160	2.160	2.120	2.120	3.053	8,683
2024-10-28	2.160	2.180	2.160	2.180	3.140	1,610
2024-10-25	2.180	2.180	2.180	2.180	3.140	518
2024-10-24	2.200	2.200	2.150	2.180	3.140	4,025
2024-10-23	2.240	2.390	2.170	2.170	3.125	3,910
2024-10-22	2.230	2.230	2.180	2.180	3.140	3,623
2024-10-21	2.190	2.190	2.150	2.170	3.125	5,463
2024-10-18	2.170	2.200	2.170	2.190	3.154	2,300
2024-10-17	2.240	2.240	2.120	2.130	3.068	9,430
2024-10-16	2.250	2.250	2.140	2.150	3.097	6,325
2024-10-15	2.160	2.250	2.120	2.120	3.053	12,823
2024-10-11	2.250	2.350	2.050	2.150	3.097	26,853
2024-10-10	2.650	2.650	2.350	2.350	3.385	35,363
2024-10-09	2.600	2.690	2.570	2.660	3.831	3,508
2024-10-08	2.610	2.610	2.450	2.550	3.673	5,923
2024-10-07	2.700	2.770	2.620	2.630	3.788	7,533
2024-10-04	2.510	2.720	2.510	2.620	3.773	10,408
2024-10-03	2.400	2.510	2.390	2.450	3.529	11,270
2024-10-02	2.420	2.430	2.390	2.400	3.457	3,278
2024-10-01	2.380	2.380	2.380	2.380	3.428	230
2024-09-30	2.390	2.450	2.380	2.400	3.457	4,428
2024-09-27	2.390	2.440	2.390	2.390	3.442	10,580
2024-09-26	2.320	2.400	2.320	2.390	3.442	6,210
2024-09-25	2.290	2.350	2.290	2.300	3.313	4,830
2024-09-24	2.350	2.350	2.270	2.350	3.385	11,903
2024-09-23	2.420	2.450	2.320	2.320	3.341	4,428
2024-09-20	2.310	2.420	2.300	2.330	3.356	47,783
2024-09-19	2.300	2.370	2.170	2.290	3.298	45,138
2024-09-18	2.210	2.220	2.110	2.120	3.053	26,508
2024-09-17	2.140	2.240	2.140	2.220	3.197	7,418
2024-09-16	2.160	2.170	2.130	2.150	3.097	4,773
2024-09-13	2.120	2.150	2.080	2.150	3.097	9,200
2024-09-12	2.080	2.120	2.060	2.120	3.053	6,555
2024-09-11	2.100	2.100	2.030	2.100	3.025	6,095
2024-09-10	2.060	2.080	2.010	2.010	2.895	5,003
2024-09-09	2.020	2.080	2.020	2.040	2.938	7,188
2024-09-06	2.100	2.120	2.000	2.000	2.881	5,578
2024-09-05	2.010	2.040	2.010	2.020	2.909	5,980
2024-09-04	1.990	1.990	1.990	1.990	2.866	0
2024-09-03	2.030	2.040	1.990	1.990	2.866	978
2024-08-30	2.000	2.040	2.000	2.000	2.881	1,380
2024-08-29	1.920	2.000	1.920	1.990	2.866	6,153
2024-08-28	2.000	2.050	1.880	1.940	2.794	9,028
2024-08-27	2.020	2.030	1.990	1.990	2.866	4,083
2024-08-26	2.040	2.050	2.000	2.020	2.909	805
2024-08-23	1.950	2.020	1.930	2.000	2.881	11,673

← NewerPage 9 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.