Commerce Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5.770 | 5.770 | 5.770 | 5.770 | 4.468 | 110 |
| 2022-03-31 | 5.990 | 5.990 | 5.760 | 5.760 | 4.461 | 1,100 |
| 2022-03-30 | 5.750 | 5.940 | 5.750 | 5.940 | 4.600 | 660 |
| 2022-03-29 | 5.900 | 5.900 | 5.800 | 5.800 | 4.453 | 1,210 |
| 2022-03-28 | 5.700 | 5.920 | 5.700 | 5.920 | 4.545 | 990 |
| 2022-03-25 | 5.720 | 5.780 | 5.700 | 5.780 | 4.437 | 2,310 |
| 2022-03-24 | 5.820 | 5.820 | 5.810 | 5.810 | 4.461 | 6,380 |
| 2022-03-23 | 5.850 | 5.850 | 5.790 | 5.790 | 4.445 | 5,280 |
| 2022-03-22 | 5.790 | 6.250 | 5.790 | 6.090 | 4.676 | 4,950 |
| 2022-03-21 | 5.810 | 5.810 | 5.790 | 5.790 | 4.445 | 1,760 |
| 2022-03-18 | 5.810 | 5.810 | 5.810 | 5.810 | 4.461 | 110 |
| 2022-03-17 | 5.750 | 5.750 | 5.700 | 5.750 | 4.415 | 9,130 |
| 2022-03-16 | 5.800 | 5.800 | 5.800 | 5.800 | 4.453 | 0 |
| 2022-03-15 | 5.800 | 5.800 | 5.800 | 5.800 | 4.453 | 0 |
| 2022-03-14 | 5.800 | 5.800 | 5.750 | 5.800 | 4.453 | 1,320 |
| 2022-03-11 | 5.740 | 5.750 | 5.740 | 5.750 | 4.415 | 1,980 |
| 2022-03-10 | 5.650 | 5.650 | 5.650 | 5.650 | 4.338 | 0 |
| 2022-03-09 | 5.650 | 5.650 | 5.650 | 5.650 | 4.338 | 550 |
| 2022-03-08 | 5.650 | 5.650 | 5.620 | 5.620 | 4.315 | 1,980 |
| 2022-03-07 | 5.750 | 5.750 | 5.650 | 5.650 | 4.338 | 1,320 |
| 2022-03-04 | 5.690 | 5.700 | 5.690 | 5.700 | 4.376 | 990 |
| 2022-03-03 | 5.650 | 5.650 | 5.650 | 5.650 | 4.338 | 3,630 |
| 2022-03-02 | 5.650 | 5.650 | 5.650 | 5.650 | 4.338 | 1,210 |
| 2022-03-01 | 5.600 | 5.600 | 5.600 | 5.600 | 4.299 | 330 |
| 2022-02-28 | 5.700 | 5.700 | 5.700 | 5.700 | 4.376 | 220 |
| 2022-02-25 | 5.800 | 5.800 | 5.620 | 5.620 | 4.315 | 660 |
| 2022-02-24 | 5.750 | 5.750 | 5.600 | 5.600 | 4.261 | 4,070 |
| 2022-02-23 | 5.790 | 5.790 | 5.790 | 5.790 | 4.405 | 1,320 |
| 2022-02-22 | 5.700 | 5.700 | 5.700 | 5.700 | 4.337 | 1,540 |
| 2022-02-18 | 5.600 | 5.700 | 5.600 | 5.700 | 4.337 | 4,400 |
| 2022-02-17 | 5.700 | 5.700 | 5.700 | 5.700 | 4.337 | 0 |
| 2022-02-16 | 5.700 | 5.700 | 5.700 | 5.700 | 4.337 | 0 |
| 2022-02-15 | 5.700 | 5.700 | 5.700 | 5.700 | 4.337 | 110 |
| 2022-02-14 | 5.670 | 5.690 | 5.670 | 5.690 | 4.329 | 550 |
| 2022-02-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.185 | 0 |
| 2022-02-10 | 5.520 | 5.680 | 5.500 | 5.500 | 4.185 | 1,210 |
| 2022-02-09 | 5.460 | 5.520 | 5.460 | 5.510 | 4.192 | 6,710 |
| 2022-02-08 | 5.480 | 5.480 | 5.480 | 5.480 | 4.170 | 0 |
| 2022-02-07 | 5.480 | 5.480 | 5.480 | 5.480 | 4.170 | 330 |
| 2022-02-04 | 5.400 | 5.450 | 5.400 | 5.450 | 4.147 | 7,810 |
| 2022-02-03 | 5.370 | 5.370 | 5.350 | 5.350 | 4.071 | 5,390 |
| 2022-02-02 | 5.490 | 5.490 | 5.490 | 5.490 | 4.177 | 0 |
| 2022-02-01 | 5.490 | 5.490 | 5.490 | 5.490 | 4.177 | 1,210 |
| 2022-01-31 | 5.490 | 5.490 | 5.490 | 5.490 | 4.177 | 220 |
| 2022-01-28 | 5.450 | 5.450 | 5.450 | 5.450 | 4.147 | 330 |
| 2022-01-27 | 5.490 | 5.490 | 5.490 | 5.490 | 4.139 | 3,960 |
| 2022-01-26 | 5.350 | 5.400 | 5.350 | 5.400 | 4.071 | 4,950 |
| 2022-01-25 | 5.150 | 5.200 | 5.150 | 5.200 | 3.921 | 4,510 |
| 2022-01-24 | 5.340 | 5.340 | 5.150 | 5.150 | 3.883 | 10,230 |
| 2022-01-21 | 5.340 | 5.340 | 5.340 | 5.340 | 4.026 | 1,210 |
| 2022-01-20 | 5.460 | 5.500 | 5.420 | 5.490 | 4.139 | 3,300 |
| 2022-01-19 | 5.430 | 5.460 | 5.430 | 5.460 | 4.117 | 3,740 |
| 2022-01-18 | 5.450 | 5.450 | 5.450 | 5.450 | 4.109 | 3,740 |
| 2022-01-17 | 5.440 | 5.460 | 5.440 | 5.460 | 4.117 | 5,280 |
| 2022-01-14 | 5.390 | 5.400 | 5.390 | 5.400 | 4.071 | 7,260 |
| 2022-01-13 | 5.320 | 5.340 | 5.320 | 5.340 | 4.026 | 7,260 |
| 2022-01-12 | 5.320 | 5.320 | 5.320 | 5.320 | 4.011 | 1,100 |
| 2022-01-11 | 5.160 | 5.280 | 5.160 | 5.280 | 3.981 | 26,730 |
| 2022-01-10 | 5.290 | 5.350 | 5.150 | 5.150 | 3.883 | 2,860 |
| 2022-01-07 | 5.320 | 5.320 | 5.320 | 5.320 | 4.011 | 0 |
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.