Commerce Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.112 | 0 |
| 2025-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.112 | 2,750 |
| 2025-08-01 | 5.080 | 5.080 | 5.080 | 5.080 | 4.178 | 110 |
| 2025-07-31 | 5.180 | 5.180 | 5.180 | 5.180 | 4.260 | 110 |
| 2025-07-30 | 5.290 | 5.290 | 5.290 | 5.290 | 4.310 | 0 |
| 2025-07-29 | 5.290 | 5.290 | 5.290 | 5.290 | 4.310 | 110 |
| 2025-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 110 |
| 2025-07-24 | 5.400 | 5.400 | 5.400 | 5.400 | 4.399 | 0 |
| 2025-07-23 | 5.300 | 5.400 | 5.300 | 5.400 | 4.399 | 330 |
| 2025-07-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 110 |
| 2025-07-18 | 5.260 | 5.260 | 5.260 | 5.260 | 4.285 | 0 |
| 2025-07-17 | 5.200 | 5.260 | 5.040 | 5.260 | 4.285 | 440 |
| 2025-07-16 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 0 |
| 2025-07-09 | 5.300 | 5.300 | 5.300 | 5.300 | 4.318 | 1,650 |
| 2025-07-08 | 4.710 | 5.500 | 4.710 | 5.500 | 4.481 | 2,200 |
| 2025-07-07 | 5.200 | 5.200 | 5.200 | 5.200 | 4.236 | 0 |
| 2025-07-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.236 | 0 |
| 2025-07-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.236 | 2,750 |
| 2025-07-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.155 | 220 |
| 2025-06-30 | 5.000 | 5.090 | 5.000 | 5.090 | 4.147 | 880 |
| 2025-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 3.951 | 0 |
| 2025-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.951 | 220 |
| 2025-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.032 | 3,190 |
| 2025-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 3.951 | 0 |
| 2025-06-23 | 4.900 | 4.900 | 4.900 | 4.900 | 3.951 | 990 |
| 2025-06-20 | 4.800 | 4.800 | 4.800 | 4.800 | 3.871 | 0 |
| 2025-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 3.871 | 0 |
| 2025-06-18 | 5.000 | 5.000 | 4.800 | 4.800 | 3.871 | 1,980 |
| 2025-06-17 | 4.850 | 4.850 | 4.850 | 4.850 | 3.911 | 330 |
| 2025-06-16 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-13 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-12 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-11 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-10 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-09 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-06 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-05 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 0 |
| 2025-06-04 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 1,650 |
| 2025-06-03 | 4.650 | 4.650 | 4.650 | 4.650 | 3.750 | 110 |
| 2025-06-02 | 4.750 | 4.750 | 4.750 | 4.750 | 3.830 | 110 |
| 2025-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.112 | 0 |
| 2025-05-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.072 | 0 |
| 2025-05-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.072 | 0 |
| 2025-05-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.072 | 0 |
| 2025-05-26 | 5.030 | 5.100 | 5.030 | 5.100 | 4.072 | 1,760 |
| 2025-05-23 | 4.900 | 4.900 | 4.900 | 4.900 | 3.912 | 0 |
| 2025-05-22 | 4.900 | 4.900 | 4.900 | 4.900 | 3.912 | 0 |
| 2025-05-21 | 4.900 | 4.900 | 4.900 | 4.900 | 3.912 | 0 |
| 2025-05-20 | 4.900 | 4.900 | 4.900 | 4.900 | 3.912 | 110 |
| 2025-05-16 | 4.900 | 4.900 | 4.800 | 4.800 | 3.833 | 1,650 |
| 2025-05-15 | 4.780 | 4.780 | 4.780 | 4.780 | 3.817 | 0 |
| 2025-05-14 | 4.630 | 4.780 | 4.630 | 4.780 | 3.817 | 220 |
| 2025-05-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.593 | 4,510 |
| 2025-05-12 | 4.370 | 4.490 | 4.370 | 4.490 | 3.585 | 1,100 |
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.