Commerce Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.570	6.570	6.570	6.570	5.537	0
2025-10-30	6.470	6.570	6.470	6.570	5.494	220
2025-10-29	6.510	6.510	6.270	6.270	5.244	990
2025-10-28	6.600	6.600	6.600	6.600	5.520	0
2025-10-27	6.630	6.630	6.600	6.600	5.520	1,760
2025-10-24	6.710	6.710	6.710	6.710	5.612	220
2025-10-23	7.300	7.300	6.250	6.250	5.227	440
2025-10-22	6.700	6.700	6.700	6.700	5.603	0
2025-10-21	6.700	6.700	6.700	6.700	5.603	770
2025-10-20	6.610	6.610	6.610	6.610	5.528	0
2025-10-17	6.610	6.610	6.610	6.610	5.528	0
2025-10-16	6.610	6.610	6.610	6.610	5.528	0
2025-10-15	6.610	6.610	6.610	6.610	5.528	0
2025-10-14	6.610	6.610	6.610	6.610	5.528	110
2025-10-10	6.500	6.500	6.500	6.500	5.436	550
2025-10-09	6.640	6.640	6.640	6.640	5.553	0
2025-10-08	6.640	6.640	6.640	6.640	5.553	0
2025-10-07	6.640	6.640	6.640	6.640	5.553	0
2025-10-06	6.640	6.640	6.640	6.640	5.553	0
2025-10-03	6.640	6.640	6.640	6.640	5.553	0
2025-10-02	6.640	6.640	6.640	6.640	5.553	0
2025-10-01	6.640	6.640	6.640	6.640	5.553	0
2025-09-30	6.640	6.640	6.640	6.640	5.553	0
2025-09-29	6.640	6.640	6.640	6.640	5.553	0
2025-09-26	6.640	6.640	6.640	6.640	5.511	0
2025-09-25	6.640	6.640	6.640	6.640	5.511	990
2025-09-24	6.640	6.640	6.640	6.640	5.511	0
2025-09-23	6.640	6.640	6.640	6.640	5.511	0
2025-09-22	6.500	6.640	6.500	6.640	5.511	1,650
2025-09-19	6.400	6.400	6.400	6.400	5.312	0
2025-09-18	6.400	6.400	6.400	6.400	5.312	0
2025-09-17	6.400	6.400	6.400	6.400	5.312	550
2025-09-16	6.290	6.290	6.290	6.290	5.221	550
2025-09-15	6.100	6.100	6.100	6.100	5.063	0
2025-09-12	6.100	6.100	6.100	6.100	5.063	660
2025-09-11	6.070	6.070	6.070	6.070	5.038	0
2025-09-10	6.140	6.210	6.070	6.070	5.038	3,410
2025-09-09	5.210	5.890	5.210	5.860	4.864	880
2025-09-08	6.060	6.060	6.060	6.060	5.030	2,200
2025-09-05	6.100	6.100	6.100	6.100	5.063	330
2025-09-04	6.150	6.150	6.130	6.130	5.088	3,080
2025-09-03	5.880	6.110	5.880	6.110	5.071	1,430
2025-09-02	5.500	5.500	5.500	5.500	4.565	0
2025-08-29	5.500	5.500	5.500	5.500	4.565	0
2025-08-28	5.510	5.600	5.500	5.500	4.523	1,430
2025-08-27	5.410	5.410	5.410	5.410	4.449	330
2025-08-26	5.350	5.350	5.350	5.350	4.400	1,320
2025-08-25	5.350	5.350	5.350	5.350	4.400	550
2025-08-22	5.340	5.340	5.340	5.340	4.392	440
2025-08-21	5.390	5.390	5.390	5.390	4.433	0
2025-08-20	5.390	5.390	5.390	5.390	4.433	0
2025-08-19	5.390	5.390	5.390	5.390	4.433	1,100
2025-08-18	5.340	5.340	5.340	5.340	4.392	0
2025-08-15	5.340	5.340	5.340	5.340	4.392	0
2025-08-14	5.340	5.340	5.340	5.340	4.392	0
2025-08-13	5.360	5.360	5.340	5.340	4.392	1,210
2025-08-12	5.250	5.250	5.250	5.250	4.318	0
2025-08-11	5.250	5.250	5.250	5.250	4.318	1,320
2025-08-08	5.000	5.000	5.000	5.000	4.112	0
2025-08-07	5.000	5.000	5.000	5.000	4.112	0

← NewerPage 5 of 21 · 1,254 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.