Toronto - Delayed Quote • CAD
TDb Split Corp (XTD-PA.TO)
At close: April 26 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 17,800 |
| Apr 25, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 4,400 |
| Apr 24, 2024 | 9.81 | 9.86 | 9.81 | 9.81 | 9.81 | 9,500 |
| Apr 23, 2024 | 9.85 | 9.86 | 9.81 | 9.81 | 9.81 | 2,300 |
| Apr 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 400 |
| Apr 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
| Apr 18, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 17, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 600 |
| Apr 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 10, 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 4,000 |
| Apr 9, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1,600 |
| Apr 8, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,520 |
| Apr 5, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 4, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 3, 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 1,200 |
| Apr 2, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 1, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 28, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 27, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,400 |
| Mar 26, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | - |
| Mar 25, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | - |
| Mar 22, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | 200 |
| Mar 21, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 500 |
| Mar 20, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 2,100 |
| Mar 19, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 747 |
| Mar 18, 2024 | 9.83 | 9.83 | 9.82 | 9.82 | 9.78 | 2,400 |
| Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Mar 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Mar 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 3,526 |
| Mar 11, 2024 | 9.96 | 9.98 | 9.91 | 9.92 | 9.88 | 3,800 |
| Mar 8, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.91 | 1,900 |
| Mar 7, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 500 |
| Mar 6, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | - |
| Mar 5, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | - |
| Mar 4, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | - |
| Mar 1, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | 168 |
| Feb 29, 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.90 | 3,300 |
| Feb 28, 2024 | 0.04 Dividend | |||||
| Feb 28, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.87 | 11,345 |
| Feb 27, 2024 | 9.95 | 9.95 | 9.90 | 9.91 | 9.82 | 8,845 |
| Feb 26, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.82 | 12,500 |
| Feb 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.80 | - |
| Feb 22, 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.80 | 7,600 |
| Feb 21, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 1,000 |
| Feb 20, 2024 | 9.95 | 9.95 | 9.82 | 9.92 | 9.83 | 4,472 |
| Feb 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.75 | - |
| Feb 15, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.75 | 300 |
| Feb 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| Feb 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| Feb 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| Feb 9, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| Feb 8, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 700 |
| Feb 7, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | - |
| Feb 6, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | 400 |
| Feb 5, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 2,300 |
| Feb 2, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.61 | 7,800 |
| Feb 1, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 1,800 |
| Jan 31, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.67 | - |
| Jan 30, 2024 | 0.04 Dividend | |||||
| Jan 30, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.67 | 100 |
| Jan 29, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.65 | 1,400 |
| Jan 26, 2024 | 9.76 | 9.80 | 9.76 | 9.76 | 9.63 | 1,800 |
| Jan 25, 2024 | 9.76 | 9.80 | 9.76 | 9.76 | 9.63 | 600 |
| Jan 24, 2024 | 9.76 | 9.76 | 9.75 | 9.76 | 9.63 | 3,500 |
| Jan 23, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 100 |
| Jan 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | 100 |
| Jan 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| Jan 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| Jan 17, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 2,400 |
| Jan 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 100 |
| Jan 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 200 |
| Jan 12, 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.65 | 1,200 |
| Jan 11, 2024 | 9.83 | 9.84 | 9.83 | 9.84 | 9.71 | 500 |
| Jan 10, 2024 | 9.75 | 9.82 | 9.75 | 9.82 | 9.69 | 3,700 |
| Jan 9, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.68 | - |
| Jan 8, 2024 | 9.75 | 9.81 | 9.73 | 9.81 | 9.68 | 4,500 |
| Jan 5, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.62 | 2,600 |
| Jan 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| Jan 3, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 11,300 |
| Jan 2, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.67 | 600 |
| Dec 29, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | - |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 28, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | - |
| Dec 27, 2023 | 9.70 | 9.78 | 9.70 | 9.76 | 9.59 | 3,400 |
| Dec 22, 2023 | 9.71 | 9.71 | 9.70 | 9.70 | 9.53 | 2,000 |
| Dec 21, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 100 |
| Dec 20, 2023 | 9.82 | 9.84 | 9.75 | 9.75 | 9.58 | 6,200 |
| Dec 19, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| Dec 18, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| Dec 15, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| Dec 14, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 100 |
| Dec 13, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 1,588 |
| Dec 12, 2023 | 9.65 | 9.75 | 9.65 | 9.75 | 9.58 | 800 |
| Dec 11, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.53 | - |
| Dec 8, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.53 | - |
| Dec 7, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.53 | - |
| Dec 6, 2023 | 9.72 | 9.75 | 9.70 | 9.70 | 9.53 | 1,900 |
| Dec 5, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.55 | - |
| Dec 4, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.55 | 200 |
| Dec 1, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| Nov 30, 2023 | 9.82 | 9.82 | 9.75 | 9.75 | 9.58 | 7,300 |
| Nov 29, 2023 | 0.04 Dividend | |||||
| Nov 29, 2023 | 9.88 | 9.88 | 9.81 | 9.81 | 9.64 | 203 |
| Nov 28, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.54 | - |
| Nov 27, 2023 | 9.76 | 9.77 | 9.76 | 9.76 | 9.54 | 500 |
| Nov 24, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| Nov 23, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | 100 |
| Nov 22, 2023 | 9.70 | 9.79 | 9.70 | 9.76 | 9.54 | 1,400 |
| Nov 21, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.49 | 1,800 |
| Nov 20, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.49 | 400 |
| Nov 17, 2023 | 9.75 | 9.76 | 9.73 | 9.73 | 9.52 | 85,300 |
| Nov 16, 2023 | 9.76 | 9.80 | 9.75 | 9.76 | 9.54 | 19,300 |
| Nov 15, 2023 | 9.70 | 9.76 | 9.70 | 9.76 | 9.54 | 13,100 |
| Nov 14, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| Nov 13, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| Nov 10, 2023 | 9.65 | 9.75 | 9.65 | 9.75 | 9.53 | 19,204 |
| Nov 9, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.49 | - |
| Nov 8, 2023 | 9.60 | 9.70 | 9.60 | 9.70 | 9.49 | 3,100 |
| Nov 7, 2023 | 9.74 | 9.74 | 9.65 | 9.65 | 9.44 | 3,000 |
| Nov 6, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| Nov 3, 2023 | 9.59 | 9.75 | 9.59 | 9.75 | 9.53 | 3,400 |
| Nov 2, 2023 | 9.48 | 9.59 | 9.48 | 9.59 | 9.38 | 1,100 |
| Nov 1, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.26 | 1,000 |
| Oct 31, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.37 | 172 |
| Oct 30, 2023 | 0.04 Dividend | |||||
| Oct 30, 2023 | 9.46 | 9.47 | 9.46 | 9.47 | 9.26 | 1,400 |
| Oct 27, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.26 | 800 |
| Oct 26, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.30 | 100 |
| Oct 25, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.26 | 200 |
| Oct 24, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.24 | - |
| Oct 23, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.24 | - |
| Oct 20, 2023 | 9.55 | 9.55 | 9.49 | 9.49 | 9.24 | 6,500 |
| Oct 19, 2023 | 9.47 | 9.60 | 9.47 | 9.60 | 9.34 | 11,100 |
| Oct 18, 2023 | 9.47 | 9.48 | 9.45 | 9.45 | 9.20 | 8,200 |
| Oct 17, 2023 | 9.47 | 9.49 | 9.47 | 9.49 | 9.24 | 2,400 |
| Oct 16, 2023 | 9.52 | 9.52 | 9.48 | 9.48 | 9.23 | 4,000 |
| Oct 13, 2023 | 9.45 | 9.47 | 9.45 | 9.47 | 9.22 | 14,900 |
| Oct 12, 2023 | 9.50 | 9.50 | 9.39 | 9.40 | 9.15 | 9,600 |
| Oct 11, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 2,000 |
| Oct 10, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.23 | - |
| Oct 6, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.23 | 500 |
| Oct 5, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.26 | - |
| Oct 4, 2023 | 9.49 | 9.51 | 9.49 | 9.51 | 9.26 | 11,045 |
| Oct 3, 2023 | 9.50 | 9.56 | 9.49 | 9.49 | 9.24 | 6,625 |
| Oct 2, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.30 | 2,000 |
| Sep 29, 2023 | 9.65 | 9.67 | 9.50 | 9.50 | 9.25 | 1,300 |
| Sep 28, 2023 | 0.04 Dividend | |||||
| Sep 28, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | - |
| Sep 27, 2023 | 9.66 | 9.66 | 9.65 | 9.65 | 9.35 | 3,700 |
| Sep 26, 2023 | 9.60 | 9.65 | 9.60 | 9.65 | 9.35 | 215 |
| Sep 25, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.40 | 300 |
| Sep 22, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.29 | - |
| Sep 21, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.29 | 1,035 |
| Sep 20, 2023 | 9.68 | 9.70 | 9.65 | 9.65 | 9.35 | 12,600 |
| Sep 19, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.27 | 1,448 |
| Sep 18, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | - |
| Sep 15, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | - |
| Sep 14, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | 2,300 |
| Sep 13, 2023 | 9.57 | 9.57 | 9.55 | 9.55 | 9.25 | 2,403 |
| Sep 12, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.27 | - |
| Sep 11, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.27 | 700 |
| Sep 8, 2023 | 9.60 | 9.60 | 9.50 | 9.50 | 9.21 | 4,604 |
| Sep 7, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.35 | - |
| Sep 6, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.35 | - |
| Sep 5, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.35 | - |
| Sep 1, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.35 | 1,000 |
| Aug 31, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.35 | 138 |
| Aug 30, 2023 | 0.04 Dividend | |||||
| Aug 30, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.31 | 300 |
| Aug 29, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | 3,800 |
| Aug 28, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | - |
| Aug 25, 2023 | 9.61 | 9.70 | 9.61 | 9.70 | 9.36 | 5,400 |
| Aug 24, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | 1,200 |
| Aug 23, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | - |
| Aug 22, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | - |
| Aug 21, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | - |
| Aug 18, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | - |
| Aug 17, 2023 | 9.68 | 9.68 | 9.65 | 9.65 | 9.31 | 10,200 |
| Aug 16, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.34 | 3,500 |
| Aug 15, 2023 | 9.65 | 9.69 | 9.65 | 9.68 | 9.34 | 2,700 |
| Aug 14, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | - |
| Aug 11, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | - |
| Aug 10, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | - |
| Aug 9, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | - |
| Aug 8, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | 100 |
| Aug 4, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | - |
| Aug 3, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | - |
| Aug 2, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | - |
| Aug 1, 2023 | 9.65 | 9.70 | 9.65 | 9.70 | 9.36 | 1,600 |
| Jul 31, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | - |
| Jul 28, 2023 | 0.04 Dividend | |||||
| Jul 28, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | 1,526 |
| Jul 27, 2023 | 9.74 | 9.75 | 9.72 | 9.75 | 9.36 | 1,300 |
| Jul 26, 2023 | 9.70 | 9.74 | 9.70 | 9.74 | 9.35 | 289 |
| Jul 25, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.34 | - |
| Jul 24, 2023 | 9.75 | 9.75 | 9.73 | 9.73 | 9.34 | 400 |
| Jul 21, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.31 | - |
| Jul 20, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.31 | 100 |
| Jul 19, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.32 | - |
| Jul 18, 2023 | 9.75 | 9.75 | 9.71 | 9.71 | 9.32 | 708 |
| Jul 17, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.31 | 1,910 |
| Jul 14, 2023 | 9.70 | 9.70 | 9.65 | 9.70 | 9.31 | 3,525 |
| Jul 13, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.31 | - |
| Jul 12, 2023 | 9.70 | 9.75 | 9.70 | 9.70 | 9.31 | 1,540 |
| Jul 11, 2023 | 9.76 | 9.80 | 9.71 | 9.78 | 9.39 | 125,410 |
| Jul 10, 2023 | 9.66 | 9.78 | 9.66 | 9.71 | 9.32 | 4,360 |
| Jul 7, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.28 | 200 |
| Jul 6, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.27 | 9,300 |
| Jul 5, 2023 | 9.63 | 9.71 | 9.63 | 9.70 | 9.31 | 1,000 |
| Jul 4, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.25 | 3,200 |
| Jun 30, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.31 | - |
| Jun 29, 2023 | 0.04 Dividend | |||||
| Jun 29, 2023 | 9.78 | 9.78 | 9.70 | 9.70 | 9.31 | 3,557 |
| Jun 28, 2023 | 9.78 | 9.78 | 9.71 | 9.72 | 9.29 | 500 |
| Jun 27, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.28 | 300 |
| Jun 26, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | 200 |
| Jun 23, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | - |
| Jun 22, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | - |
| Jun 21, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | 300 |
| Jun 20, 2023 | 9.86 | 9.87 | 9.70 | 9.71 | 9.28 | 2,400 |
| Jun 19, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | - |
| Jun 16, 2023 | 9.67 | 9.78 | 9.67 | 9.70 | 9.27 | 5,200 |
| Jun 15, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.10 | - |
| Jun 14, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.10 | - |
| Jun 13, 2023 | 9.65 | 9.74 | 9.52 | 9.52 | 9.10 | 3,300 |
| Jun 12, 2023 | 9.59 | 9.65 | 9.59 | 9.65 | 9.23 | 604 |
| Jun 9, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.21 | 604 |
| Jun 8, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | 100 |
| Jun 7, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - |
| Jun 6, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - |
| Jun 5, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | 3,900 |
| Jun 2, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - |
| Jun 1, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | 40,000 |
| May 31, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| May 30, 2023 | 0.04 Dividend | |||||
| May 30, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| May 29, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | 500 |
| May 26, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.96 | 100 |
| May 25, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.03 | 100 |
| May 24, 2023 | 9.60 | 9.60 | 9.49 | 9.50 | 9.04 | 4,040 |
| May 23, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.26 | - |
| May 19, 2023 | 9.78 | 9.78 | 9.70 | 9.73 | 9.26 | 2,900 |
| May 18, 2023 | 9.64 | 9.64 | 9.60 | 9.60 | 9.14 | 4,757 |
| May 17, 2023 | 9.62 | 9.62 | 9.60 | 9.60 | 9.14 | 300 |
| May 16, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.16 | 208 |
| May 15, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | - |
| May 12, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | - |
| May 11, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | 400 |
| May 10, 2023 | 9.58 | 9.58 | 9.40 | 9.50 | 9.04 | 8,504 |
| May 9, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.09 | - |
| May 8, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.09 | - |
| May 5, 2023 | 9.56 | 9.56 | 9.51 | 9.55 | 9.09 | 10,700 |
| May 4, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | - |
| May 3, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | - |
| May 2, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | 400 |
| May 1, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.28 | - |
| Apr 28, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.28 | - |
| Apr 27, 2023 | 0.04 Dividend | |||||
| Apr 27, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.28 | - |
| Apr 26, 2023 | 9.79 | 9.79 | 9.75 | 9.75 | 9.24 | 1,600 |
Related Tickers
YCM-PB.TO Commerce Split Corp
5.02
+0.80%
YCM-PA.TO Commerce Split Corp
4.9600
0.00%
INC-UN.TO Income Financial Trust
7.52
+0.94%
SBC.TO Brompton Split Banc Corp.
9.00
+0.78%
IGM.TO IGM Financial Inc.
34.16
+1.27%
GDV.TO Global Dividend Growth Split Corp.
9.93
+1.12%
LBS.TO Life & Banc Split Corp.
7.70
+1.72%
BK.TO Canadian Banc Corp.
10.94
+0.64%
FTN.TO Financial 15 Split Corp.
8.20
+0.24%
FFN.TO North American Financial 15 Split Corp.
5.62
+0.90%