Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.630	2.630	2.630	2.630	2.037	0
2022-09-22	2.630	2.630	2.630	2.630	2.037	0
2022-09-21	2.630	2.630	2.630	2.630	2.037	0
2022-09-20	2.630	2.630	2.630	2.630	2.037	0
2022-09-19	2.630	2.630	2.630	2.630	2.037	330
2022-09-16	2.500	2.500	2.500	2.500	1.936	990
2022-09-15	2.620	2.620	2.620	2.620	2.029	0
2022-09-14	2.620	2.620	2.620	2.620	2.029	0
2022-09-13	2.620	2.620	2.620	2.620	2.029	0
2022-09-12	2.620	2.620	2.620	2.620	2.029	0
2022-09-09	2.620	2.620	2.620	2.620	2.029	0
2022-09-08	2.620	2.620	2.620	2.620	2.029	0
2022-09-07	2.620	2.620	2.620	2.620	2.029	0
2022-09-06	2.620	2.620	2.600	2.620	2.029	1,210
2022-09-02	2.750	2.750	2.750	2.750	2.130	0
2022-09-01	2.750	2.750	2.750	2.750	2.130	0
2022-08-31	2.750	2.750	2.750	2.750	2.130	0
2022-08-30	2.750	2.750	2.750	2.750	2.130	660
2022-08-29	3.000	3.000	3.000	3.000	2.323	1,100
2022-08-26	3.010	3.010	3.010	3.010	2.331	0
2022-08-25	3.010	3.010	3.010	3.010	2.331	220
2022-08-24	3.250	3.250	3.250	3.250	2.517	0
2022-08-23	3.250	3.250	3.250	3.250	2.517	0
2022-08-22	3.250	3.250	3.250	3.250	2.517	0
2022-08-19	3.250	3.250	3.250	3.250	2.517	0
2022-08-18	3.250	3.250	3.250	3.250	2.517	0
2022-08-17	3.250	3.250	3.250	3.250	2.517	0
2022-08-16	3.250	3.250	3.250	3.250	2.517	1,100
2022-08-15	3.200	3.200	3.200	3.200	2.478	660
2022-08-12	3.250	3.250	3.240	3.240	2.509	1,320
2022-08-11	3.150	3.150	3.150	3.150	2.439	440
2022-08-10	3.350	3.350	3.350	3.350	2.594	0
2022-08-09	3.350	3.350	3.350	3.350	2.594	0
2022-08-08	3.350	3.350	3.350	3.350	2.594	0
2022-08-05	3.350	3.350	3.350	3.350	2.594	0
2022-08-04	3.350	3.350	3.350	3.350	2.594	0
2022-08-03	3.250	3.350	3.250	3.350	2.594	3,740
2022-08-02	3.060	3.060	3.060	3.060	2.370	0
2022-07-29	2.650	3.060	2.650	3.060	2.370	3,080
2022-07-28	2.990	2.990	2.990	2.990	2.316	0
2022-07-27	2.990	2.990	2.990	2.990	2.316	110
2022-07-26	2.950	2.950	2.950	2.950	2.285	0
2022-07-25	3.060	3.060	2.900	2.950	2.285	4,620
2022-07-22	3.100	3.100	3.100	3.100	2.401	220
2022-07-21	3.120	3.120	3.120	3.120	2.416	0
2022-07-20	3.260	3.260	3.120	3.120	2.416	1,540
2022-07-19	3.010	3.010	3.010	3.010	2.331	0
2022-07-18	3.010	3.010	3.010	3.010	2.331	330
2022-07-15	3.010	3.010	3.010	3.010	2.331	0
2022-07-14	3.010	3.010	3.010	3.010	2.331	110
2022-07-13	3.010	3.010	3.010	3.010	2.331	0
2022-07-12	3.010	3.010	3.010	3.010	2.331	0
2022-07-11	3.010	3.010	3.010	3.010	2.331	0
2022-07-08	3.010	3.010	3.010	3.010	2.331	440
2022-07-07	3.060	3.060	3.060	3.060	2.370	0
2022-07-06	3.060	3.060	3.060	3.060	2.370	110
2022-07-05	3.010	3.010	2.960	2.960	2.292	3,520
2022-07-04	3.030	3.030	3.030	3.030	2.346	0
2022-06-30	3.030	3.030	3.030	3.030	2.346	0
2022-06-29	3.030	3.030	3.030	3.030	2.346	0

← NewerPage 18 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.