Commerce Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.700 | 4.700 | 4.700 | 4.700 | 3.640 | 0 |
| 2024-11-14 | 4.700 | 4.700 | 4.700 | 4.700 | 3.640 | 0 |
| 2024-11-13 | 4.700 | 4.700 | 4.700 | 4.700 | 3.640 | 2,090 |
| 2024-11-12 | 4.620 | 4.620 | 4.620 | 4.620 | 3.578 | 0 |
| 2024-11-11 | 4.500 | 4.620 | 4.500 | 4.620 | 3.578 | 220 |
| 2024-11-08 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-11-07 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-11-06 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-11-05 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-11-04 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-11-01 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-10-31 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-10-30 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-10-29 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-10-28 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-10-25 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 110 |
| 2024-10-24 | 4.550 | 4.550 | 4.550 | 4.550 | 3.524 | 0 |
| 2024-10-23 | 4.550 | 4.550 | 4.550 | 4.550 | 3.524 | 0 |
| 2024-10-22 | 4.450 | 4.550 | 4.350 | 4.550 | 3.524 | 770 |
| 2024-10-21 | 4.550 | 4.550 | 4.450 | 4.550 | 3.524 | 11,220 |
| 2024-10-18 | 4.750 | 4.750 | 4.750 | 4.750 | 3.678 | 0 |
| 2024-10-17 | 4.560 | 4.750 | 4.550 | 4.750 | 3.678 | 4,620 |
| 2024-10-16 | 4.420 | 4.460 | 4.410 | 4.460 | 3.454 | 2,530 |
| 2024-10-15 | 4.110 | 4.360 | 4.110 | 4.360 | 3.376 | 2,200 |
| 2024-10-11 | 4.350 | 4.350 | 4.250 | 4.250 | 3.291 | 1,210 |
| 2024-10-10 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 0 |
| 2024-10-09 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 0 |
| 2024-10-08 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 0 |
| 2024-10-07 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 0 |
| 2024-10-04 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 0 |
| 2024-10-03 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 0 |
| 2024-10-02 | 4.440 | 4.440 | 4.440 | 4.440 | 3.438 | 110 |
| 2024-10-01 | 4.540 | 4.540 | 4.540 | 4.540 | 3.516 | 0 |
| 2024-09-30 | 4.540 | 4.540 | 4.540 | 4.540 | 3.516 | 110 |
| 2024-09-27 | 4.740 | 4.740 | 4.640 | 4.640 | 3.593 | 4,510 |
| 2024-09-26 | 4.250 | 4.840 | 4.250 | 4.840 | 3.748 | 1,650 |
| 2024-09-25 | 4.350 | 4.350 | 4.350 | 4.350 | 3.369 | 330 |
| 2024-09-24 | 4.450 | 4.450 | 4.450 | 4.450 | 3.446 | 0 |
| 2024-09-23 | 4.780 | 4.780 | 4.400 | 4.450 | 3.446 | 4,180 |
| 2024-09-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.253 | 0 |
| 2024-09-19 | 4.200 | 4.200 | 4.200 | 4.200 | 3.253 | 110 |
| 2024-09-18 | 4.300 | 4.300 | 4.300 | 4.300 | 3.330 | 0 |
| 2024-09-17 | 4.300 | 4.300 | 4.300 | 4.300 | 3.330 | 0 |
| 2024-09-16 | 4.240 | 4.300 | 4.240 | 4.300 | 3.330 | 1,100 |
| 2024-09-13 | 3.740 | 4.200 | 3.740 | 4.200 | 3.253 | 4,510 |
| 2024-09-12 | 3.690 | 3.690 | 3.690 | 3.690 | 2.858 | 0 |
| 2024-09-11 | 3.690 | 3.690 | 3.690 | 3.690 | 2.858 | 0 |
| 2024-09-10 | 3.690 | 3.690 | 3.690 | 3.690 | 2.858 | 0 |
| 2024-09-09 | 3.450 | 3.690 | 3.450 | 3.690 | 2.858 | 2,530 |
| 2024-09-06 | 3.350 | 3.350 | 3.350 | 3.350 | 2.594 | 110 |
| 2024-09-05 | 3.400 | 3.400 | 3.200 | 3.210 | 2.486 | 8,470 |
| 2024-09-04 | 3.450 | 3.450 | 3.450 | 3.450 | 2.672 | 2,090 |
| 2024-09-03 | 3.210 | 3.210 | 3.210 | 3.210 | 2.486 | 0 |
| 2024-08-30 | 3.210 | 3.210 | 3.210 | 3.210 | 2.486 | 550 |
| 2024-08-29 | 2.890 | 3.210 | 2.890 | 3.210 | 2.486 | 12,870 |
| 2024-08-28 | 2.890 | 2.890 | 2.890 | 2.890 | 2.238 | 0 |
| 2024-08-27 | 2.890 | 2.890 | 2.890 | 2.890 | 2.238 | 330 |
| 2024-08-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.168 | 440 |
| 2024-08-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.168 | 0 |
| 2024-08-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.168 | 220 |
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.