Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.740	1.740	1.740	1.740	1.347	0
2023-03-16	1.740	1.740	1.740	1.740	1.347	110
2023-03-15	1.740	1.740	1.740	1.740	1.347	0
2023-03-14	1.740	1.740	1.740	1.740	1.347	0
2023-03-13	1.740	1.740	1.740	1.740	1.347	550
2023-03-10	1.780	1.780	1.780	1.780	1.379	550
2023-03-09	1.940	1.940	1.940	1.940	1.502	1,650
2023-03-08	1.810	1.810	1.810	1.810	1.402	0
2023-03-07	1.810	1.810	1.810	1.810	1.402	0
2023-03-06	1.680	1.810	1.680	1.810	1.402	8,360
2023-03-03	2.000	2.000	2.000	2.000	1.549	0
2023-03-02	2.000	2.000	2.000	2.000	1.549	0
2023-03-01	2.000	2.000	2.000	2.000	1.549	0
2023-02-28	2.000	2.000	2.000	2.000	1.549	0
2023-02-27	2.000	2.000	2.000	2.000	1.549	1,100
2023-02-24	1.900	1.900	1.900	1.900	1.471	0
2023-02-23	1.900	1.900	1.900	1.900	1.471	0
2023-02-22	1.900	1.900	1.900	1.900	1.471	330
2023-02-21	1.980	1.980	1.980	1.980	1.533	0
2023-02-17	1.980	1.980	1.980	1.980	1.533	0
2023-02-16	1.980	1.980	1.980	1.980	1.533	0
2023-02-15	1.980	1.980	1.980	1.980	1.533	0
2023-02-14	1.980	1.980	1.980	1.980	1.533	2,750
2023-02-13	1.860	1.860	1.860	1.860	1.440	990
2023-02-10	1.860	1.860	1.850	1.860	1.440	1,760
2023-02-09	2.010	2.010	2.010	2.010	1.557	0
2023-02-08	2.010	2.010	2.010	2.010	1.557	220
2023-02-07	1.860	1.860	1.860	1.860	1.440	0
2023-02-06	1.860	1.860	1.860	1.860	1.440	5,280
2023-02-03	1.800	1.800	1.800	1.800	1.394	220
2023-02-02	1.860	1.860	1.820	1.820	1.409	5,390
2023-02-01	1.860	1.860	1.860	1.860	1.440	550
2023-01-31	1.860	1.860	1.840	1.860	1.440	21,340
2023-01-30	1.850	1.860	1.850	1.860	1.440	8,580
2023-01-27	1.850	1.850	1.850	1.850	1.433	770
2023-01-26	1.800	1.800	1.800	1.800	1.394	0
2023-01-25	1.800	1.800	1.800	1.800	1.394	0
2023-01-24	1.800	1.800	1.800	1.800	1.394	990
2023-01-23	1.760	1.860	1.650	1.800	1.394	8,360
2023-01-20	1.800	1.800	1.760	1.760	1.363	14,300
2023-01-19	1.760	1.760	1.760	1.760	1.363	0
2023-01-18	1.760	1.760	1.760	1.760	1.363	0
2023-01-17	1.760	1.760	1.760	1.760	1.363	0
2023-01-16	1.760	1.760	1.760	1.760	1.363	2,200
2023-01-13	1.920	1.920	1.760	1.760	1.363	2,310
2023-01-12	1.760	1.760	1.760	1.760	1.363	0
2023-01-11	1.760	1.760	1.760	1.760	1.363	0
2023-01-10	1.760	1.760	1.760	1.760	1.363	0
2023-01-09	1.760	1.760	1.760	1.760	1.363	990
2023-01-06	1.750	1.750	1.750	1.750	1.355	1,980
2023-01-05	1.750	1.750	1.750	1.750	1.355	110
2023-01-04	1.890	1.890	1.890	1.890	1.464	1,100
2023-01-03	1.850	1.890	1.850	1.890	1.464	1,430
2022-12-30	1.590	1.590	1.590	1.590	1.231	0
2022-12-29	1.800	1.800	1.480	1.590	1.231	2,970
2022-12-28	1.800	1.800	1.800	1.800	1.394	0
2022-12-23	1.800	1.800	1.800	1.800	1.394	880
2022-12-22	1.880	1.880	1.870	1.870	1.448	2,530
2022-12-21	2.130	2.130	1.870	1.880	1.456	2,640
2022-12-20	2.130	2.130	2.130	2.130	1.650	110

← NewerPage 16 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.