Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.100	1.100	1.100	1.100	0.852	1,100
2023-09-07	1.050	1.050	1.050	1.050	0.813	440
2023-09-06	1.090	1.090	1.090	1.090	0.844	0
2023-09-05	1.090	1.090	1.090	1.090	0.844	1,650
2023-09-01	1.000	1.000	1.000	1.000	0.774	0
2023-08-31	1.000	1.000	1.000	1.000	0.774	0
2023-08-30	1.000	1.000	1.000	1.000	0.774	0
2023-08-29	1.000	1.000	1.000	1.000	0.774	0
2023-08-28	1.000	1.000	1.000	1.000	0.774	550
2023-08-25	0.860	0.860	0.860	0.860	0.666	0
2023-08-24	0.860	0.860	0.860	0.860	0.666	0
2023-08-23	1.060	1.060	0.860	0.860	0.666	1,650
2023-08-22	1.250	1.250	0.800	0.960	0.743	2,860
2023-08-21	1.300	1.300	1.300	1.300	1.007	0
2023-08-18	1.290	1.300	1.250	1.300	1.007	1,870
2023-08-17	1.310	1.310	1.310	1.310	1.015	0
2023-08-16	1.310	1.310	1.310	1.310	1.015	0
2023-08-15	1.310	1.310	1.310	1.310	1.015	0
2023-08-14	1.310	1.310	1.310	1.310	1.015	0
2023-08-11	1.310	1.310	1.310	1.310	1.015	0
2023-08-10	1.310	1.310	1.310	1.310	1.015	0
2023-08-09	1.310	1.310	1.310	1.310	1.015	0
2023-08-08	1.310	1.310	1.310	1.310	1.015	1,430
2023-08-04	1.390	1.390	1.390	1.390	1.076	0
2023-08-03	1.390	1.390	1.390	1.390	1.076	110
2023-08-02	1.390	1.390	1.390	1.390	1.076	0
2023-08-01	1.390	1.390	1.390	1.390	1.076	440
2023-07-31	1.400	1.400	1.400	1.400	1.084	660
2023-07-28	1.400	1.400	1.400	1.400	1.084	0
2023-07-27	1.400	1.400	1.400	1.400	1.084	0
2023-07-26	1.400	1.400	1.400	1.400	1.084	0
2023-07-25	1.400	1.400	1.400	1.400	1.084	0
2023-07-24	1.400	1.400	1.400	1.400	1.084	0
2023-07-21	1.400	1.400	1.400	1.400	1.084	0
2023-07-20	1.400	1.400	1.400	1.400	1.084	1,100
2023-07-19	1.490	1.490	1.490	1.490	1.154	440
2023-07-18	1.510	1.510	1.510	1.510	1.169	0
2023-07-17	1.510	1.510	1.510	1.510	1.169	0
2023-07-14	1.510	1.510	1.510	1.510	1.169	0
2023-07-13	1.510	1.510	1.510	1.510	1.169	0
2023-07-12	1.510	1.510	1.510	1.510	1.169	0
2023-07-11	1.510	1.510	1.510	1.510	1.169	0
2023-07-10	1.510	1.510	1.510	1.510	1.169	0
2023-07-07	1.510	1.510	1.510	1.510	1.169	0
2023-07-06	1.510	1.510	1.510	1.510	1.169	0
2023-07-05	1.510	1.510	1.510	1.510	1.169	0
2023-07-04	1.510	1.510	1.510	1.510	1.169	0
2023-06-30	1.510	1.510	1.510	1.510	1.169	110
2023-06-29	1.450	1.450	1.450	1.450	1.123	0
2023-06-28	1.450	1.450	1.450	1.450	1.123	0
2023-06-27	1.450	1.450	1.450	1.450	1.123	0
2023-06-26	1.450	1.450	1.450	1.450	1.123	0
2023-06-23	1.450	1.450	1.450	1.450	1.123	660
2023-06-22	1.520	1.520	1.500	1.500	1.162	550
2023-06-21	1.520	1.520	1.520	1.520	1.177	880
2023-06-20	1.450	1.450	1.450	1.450	1.123	0
2023-06-19	1.450	1.450	1.450	1.450	1.123	0
2023-06-16	1.450	1.450	1.450	1.450	1.123	0
2023-06-15	1.450	1.450	1.450	1.450	1.123	0
2023-06-14	1.450	1.450	1.450	1.450	1.123	0

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0750 CAD
2026-08-31	0.0750 CAD
2026-07-31	0.0750 CAD
2026-06-30	0.0750 CAD
2026-05-29	0.0750 CAD
2026-04-30	0.0750 CAD
2026-03-31	0.0750 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
2025-01-31	0.0500 CAD
2024-12-31	0.0500 CAD
2024-11-29	0.0500 CAD
2022-03-30	0.0500 CAD
2022-02-25	0.0500 CAD
2022-01-28	0.0500 CAD
2021-11-29	0.0500 CAD
2021-10-28	0.0500 CAD
2021-09-28	0.0500 CAD
2021-08-30	0.0500 CAD
2021-06-29	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.