Toronto - Delayed Quote CAD
TDb Split Corp (XTD-PA.TO)
10.50
-0.05
(-0.47%)
At close: May 23 at 2:03:54 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| May 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| May 21, 2025 | 10.54 | 10.55 | 10.49 | 10.50 | 10.50 | 7,200 |
| May 20, 2025 | 10.57 | 10.57 | 10.38 | 10.41 | 10.41 | 17,500 |
| May 16, 2025 | 10.63 | 10.65 | 10.56 | 10.56 | 10.56 | 300 |
| May 15, 2025 | 10.25 | 10.63 | 10.25 | 10.51 | 10.51 | 1,207 |
| May 14, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| May 13, 2025 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 1,401 |
| May 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| May 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| May 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,000 |
| May 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 1, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 1,000 |
| Apr 30, 2025 | 0.05833 Dividend | |||||
| Apr 30, 2025 | 10.49 | 10.58 | 10.49 | 10.58 | 10.58 | 3,300 |
| Apr 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| Apr 28, 2025 | 10.52 | 10.53 | 10.50 | 10.50 | 10.44 | 5,700 |
| Apr 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| Apr 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| Apr 23, 2025 | 10.02 | 10.52 | 10.02 | 10.50 | 10.44 | 6,222 |
| Apr 22, 2025 | 10.50 | 11.00 | 10.50 | 10.53 | 10.47 | 7,800 |
| Apr 21, 2025 | 10.42 | 10.96 | 10.40 | 10.51 | 10.45 | 4,700 |
| Apr 17, 2025 | 10.50 | 10.51 | 10.49 | 10.49 | 10.43 | 600 |
| Apr 16, 2025 | 10.65 | 10.65 | 10.48 | 10.48 | 10.42 | 1,700 |
| Apr 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| Apr 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
| Apr 11, 2025 | 10.43 | 10.50 | 10.42 | 10.50 | 10.44 | 901 |
| Apr 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - |
| Apr 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - |
| Apr 8, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | 100 |
| Apr 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | 1,100 |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| Apr 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| Apr 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | - |
| Apr 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | 5,900 |
| Mar 31, 2025 | 0.05833 Dividend | |||||
| Mar 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
| Mar 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
| Mar 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 100 |
| Mar 13, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.48 | 1,400 |
| Mar 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | 600 |
| Mar 11, 2025 | 10.71 | 10.72 | 10.70 | 10.70 | 10.58 | 4,901 |
| Mar 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.65 | 900 |
| Mar 7, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 10.88 | 5,200 |
| Mar 6, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 10.88 | 2,500 |
| Mar 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 3,600 |
| Mar 4, 2025 | 11.23 | 11.24 | 11.23 | 11.24 | 11.12 | 600 |
| Mar 3, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | - |
| Feb 28, 2025 | 0.05833 Dividend | |||||
| Feb 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | - |
| Feb 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.08 | - |
| Feb 26, 2025 | 11.23 | 11.26 | 11.23 | 11.26 | 11.08 | 4,700 |
| Feb 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.59 | - |
| Feb 24, 2025 | 11.20 | 11.21 | 10.76 | 10.76 | 10.59 | 1,200 |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | - |
| Feb 20, 2025 | 11.02 | 11.02 | 11.00 | 11.00 | 10.82 | 7,500 |
| Feb 19, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.06 | 200 |
| Feb 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.08 | - |
| Feb 14, 2025 | 11.25 | 11.30 | 11.25 | 11.26 | 11.08 | 11,900 |
| Feb 13, 2025 | 11.15 | 11.35 | 11.15 | 11.35 | 11.17 | 22,200 |
| Feb 12, 2025 | 10.88 | 11.15 | 10.88 | 11.15 | 10.97 | 1,200 |
| Feb 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | 101 |
| Feb 10, 2025 | 10.82 | 10.91 | 10.82 | 10.91 | 10.73 | 1,600 |
| Feb 7, 2025 | 10.50 | 10.58 | 10.50 | 10.58 | 10.41 | 760 |
| Feb 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - |
| Feb 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 200 |
| Feb 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - |
| Feb 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - |
| Jan 31, 2025 | 0.05833 Dividend | |||||
| Jan 31, 2025 | 10.63 | 10.80 | 10.63 | 10.80 | 10.63 | 82,200 |
| Jan 30, 2025 | 10.64 | 10.69 | 10.55 | 10.55 | 10.32 | 14,900 |
| Jan 29, 2025 | 10.60 | 10.65 | 10.56 | 10.56 | 10.33 | 1,000 |
| Jan 28, 2025 | 10.52 | 10.60 | 10.47 | 10.55 | 10.32 | 44,300 |
| Jan 27, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.24 | 1,400 |
| Jan 24, 2025 | 10.45 | 10.51 | 10.45 | 10.47 | 10.24 | 5,400 |
| Jan 23, 2025 | 10.41 | 10.46 | 10.36 | 10.46 | 10.23 | 219,400 |
| Jan 22, 2025 | 10.39 | 10.40 | 10.25 | 10.36 | 10.14 | 29,620 |
| Jan 21, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.16 | 98,500 |
| Jan 20, 2025 | 10.36 | 10.45 | 10.36 | 10.41 | 10.19 | 31,902 |
| Jan 17, 2025 | 10.40 | 10.45 | 10.35 | 10.41 | 10.19 | 153,900 |
| Jan 16, 2025 | 10.40 | 10.43 | 10.35 | 10.39 | 10.17 | 25,915 |
| Jan 15, 2025 | 10.38 | 10.41 | 10.25 | 10.35 | 10.13 | 111,400 |
| Jan 14, 2025 | 10.35 | 10.38 | 10.35 | 10.38 | 10.16 | 200 |
| Jan 13, 2025 | 10.32 | 10.40 | 10.25 | 10.32 | 10.10 | 132,955 |
| Jan 10, 2025 | 10.31 | 10.31 | 10.24 | 10.31 | 10.09 | 6,001 |
| Jan 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.10 | - |
| Jan 8, 2025 | 10.35 | 10.35 | 10.32 | 10.32 | 10.10 | 1,500 |
| Jan 7, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.10 | 200 |
| Jan 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.10 | 400 |
| Jan 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.23 | 100 |
| Jan 2, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.23 | 500 |
| Dec 31, 2024 | 0.05833 Dividend | |||||
| Dec 31, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.09 | - |
| Dec 30, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.03 | 2,700 |
| Dec 27, 2024 | 10.37 | 10.37 | 10.31 | 10.36 | 10.08 | 8,700 |
| Dec 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | 25,000 |
| Dec 23, 2024 | 10.32 | 10.32 | 10.30 | 10.30 | 10.02 | 109,800 |
| Dec 20, 2024 | 10.27 | 10.31 | 10.25 | 10.30 | 10.02 | 128,701 |
| Dec 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | 113,800 |
| Dec 18, 2024 | 10.29 | 10.29 | 10.25 | 10.25 | 9.97 | 13,900 |
| Dec 17, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.09 | - |
| Dec 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.09 | - |
| Dec 13, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.09 | 600 |
| Dec 12, 2024 | 10.33 | 10.37 | 10.33 | 10.37 | 10.09 | 800 |
| Dec 11, 2024 | 10.28 | 10.30 | 10.22 | 10.22 | 9.94 | 6,101 |
| Dec 10, 2024 | 10.20 | 10.32 | 10.20 | 10.32 | 10.04 | 11,830 |
| Dec 9, 2024 | 10.17 | 10.22 | 10.16 | 10.16 | 9.88 | 14,003 |
| Dec 6, 2024 | 10.23 | 10.23 | 10.20 | 10.21 | 9.93 | 15,800 |
| Dec 5, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.08 | 7,700 |
| Dec 4, 2024 | 10.32 | 10.36 | 10.32 | 10.36 | 10.08 | 3,600 |
| Dec 3, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.15 | - |
| Dec 2, 2024 | 10.25 | 10.45 | 10.18 | 10.43 | 10.15 | 23,545 |
| Nov 29, 2024 | 0.04375 Dividend | |||||
| Nov 29, 2024 | 10.20 | 10.21 | 10.10 | 10.19 | 9.91 | 35,000 |
| Nov 28, 2024 | 10.20 | 10.24 | 10.11 | 10.16 | 9.84 | 111,600 |
| Nov 27, 2024 | 10.15 | 10.20 | 10.15 | 10.15 | 9.83 | 22,000 |
| Nov 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78 | 700 |
| Nov 25, 2024 | 10.20 | 10.20 | 10.12 | 10.12 | 9.80 | 8,790 |
| Nov 22, 2024 | 10.20 | 10.26 | 10.10 | 10.18 | 9.86 | 20,000 |
| Nov 21, 2024 | 10.27 | 10.27 | 10.11 | 10.21 | 9.89 | 22,200 |
| Nov 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.93 | - |
| Nov 19, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.93 | - |
| Nov 18, 2024 | 10.34 | 10.43 | 10.25 | 10.25 | 9.93 | 3,500 |
| Nov 15, 2024 | 10.23 | 10.24 | 10.23 | 10.24 | 9.92 | 409 |
| Nov 14, 2024 | 10.20 | 10.32 | 10.13 | 10.23 | 9.91 | 50,300 |
| Nov 13, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.90 | 160 |
| Nov 12, 2024 | 10.07 | 10.20 | 10.07 | 10.13 | 9.81 | 22,100 |
| Nov 11, 2024 | 10.15 | 10.20 | 10.08 | 10.08 | 9.76 | 35,101 |
| Nov 8, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 9.88 | 14,600 |
| Nov 7, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 9.78 | 6,100 |
| Nov 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | - |
| Nov 5, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 9.69 | 9,188 |
| Nov 4, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.68 | 1,000 |
| Nov 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | 2,200 |
| Oct 31, 2024 | 0.04375 Dividend | |||||
| Oct 31, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 9.69 | 4,094 |
| Oct 30, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 9.67 | 1,300 |
| Oct 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | - |
| Oct 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | 7,000 |
| Oct 25, 2024 | 10.02 | 10.02 | 9.99 | 9.99 | 9.63 | 3,620 |
| Oct 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | - |
| Oct 23, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 9.64 | 7,500 |
| Oct 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.66 | 7,000 |
| Oct 21, 2024 | 10.02 | 10.02 | 10.00 | 10.02 | 9.66 | 8,400 |
| Oct 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | 300 |
| Oct 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.62 | 300 |
| Oct 16, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 9.66 | 5,600 |
| Oct 15, 2024 | 10.00 | 10.01 | 9.98 | 9.98 | 9.63 | 26,226 |
| Oct 11, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 9.65 | 2,911 |
| Oct 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.68 | - |
| Oct 9, 2024 | 10.06 | 10.06 | 10.02 | 10.04 | 9.68 | 23,082 |
| Oct 8, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 9.70 | 6,900 |
| Oct 7, 2024 | 10.05 | 10.07 | 10.02 | 10.03 | 9.67 | 26,100 |
| Oct 4, 2024 | 10.04 | 10.08 | 10.04 | 10.08 | 9.72 | 27,700 |
| Oct 3, 2024 | 9.95 | 10.04 | 9.95 | 9.97 | 9.62 | 8,000 |
| Oct 2, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 9.64 | 1,500 |
| Oct 1, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.63 | 6,400 |
| Sep 30, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 9.65 | 1,600 |
| Sep 27, 2024 | 0.04375 Dividend | |||||
| Sep 27, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.63 | 7,700 |
| Sep 26, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 9.61 | 2,900 |
| Sep 25, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 9.62 | 7,800 |
| Sep 24, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.61 | 900 |
| Sep 23, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 9.60 | 14,580 |
| Sep 20, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 9.60 | 2,300 |
| Sep 19, 2024 | 10.00 | 10.04 | 9.99 | 10.04 | 9.64 | 32,803 |
| Sep 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - |
| Sep 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | 19,800 |
| Sep 16, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 9.60 | 23,500 |
| Sep 13, 2024 | 9.97 | 10.00 | 9.97 | 9.97 | 9.57 | 8,403 |
| Sep 12, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.57 | 4,700 |
| Sep 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - |
| Sep 10, 2024 | 10.00 | 10.00 | 9.97 | 10.00 | 9.60 | 5,000 |
| Sep 9, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 9.60 | 3,100 |
| Sep 6, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.57 | 301 |
| Sep 5, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 9.60 | 3,200 |
| Sep 4, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.60 | 4,100 |
| Sep 3, 2024 | 10.05 | 10.05 | 10.00 | 10.01 | 9.61 | 8,982 |
| Aug 30, 2024 | 0.04375 Dividend | |||||
| Aug 30, 2024 | 10.05 | 10.06 | 9.99 | 10.00 | 9.60 | 8,300 |
| Aug 29, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 9.62 | 3,800 |
| Aug 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.62 | - |
| Aug 27, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.62 | - |
| Aug 26, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | 9.62 | 2,200 |
| Aug 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.66 | 406 |
| Aug 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.58 | - |
| Aug 21, 2024 | 10.03 | 10.12 | 10.02 | 10.02 | 9.58 | 3,700 |
| Aug 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.61 | 1,800 |
| Aug 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.60 | - |
| Aug 16, 2024 | 10.04 | 10.04 | 10.01 | 10.04 | 9.60 | 1,820 |
| Aug 15, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.65 | 200 |
| Aug 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.65 | - |
| Aug 13, 2024 | 10.08 | 10.09 | 10.08 | 10.09 | 9.65 | 1,200 |
| Aug 12, 2024 | 10.07 | 10.10 | 10.07 | 10.09 | 9.65 | 17,301 |
| Aug 9, 2024 | 10.09 | 10.09 | 10.07 | 10.07 | 9.63 | 600 |
| Aug 8, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 9.56 | 17,400 |
| Aug 7, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.57 | 300 |
| Aug 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | 2,900 |
| Aug 2, 2024 | 10.02 | 10.06 | 10.01 | 10.03 | 9.59 | 4,700 |
| Aug 1, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.62 | 100 |
| Jul 31, 2024 | 0.04375 Dividend | |||||
| Jul 31, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 9.58 | 500 |
| Jul 30, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.60 | 200 |
| Jul 29, 2024 | 10.04 | 10.10 | 9.99 | 10.04 | 9.56 | 54,600 |
| Jul 26, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 9.56 | 9,800 |
| Jul 25, 2024 | 10.06 | 10.06 | 10.04 | 10.04 | 9.56 | 4,300 |
| Jul 24, 2024 | 10.05 | 10.06 | 10.00 | 10.06 | 9.58 | 197,600 |
| Jul 23, 2024 | 9.87 | 10.01 | 9.87 | 10.00 | 9.52 | 43,800 |
| Jul 22, 2024 | 9.85 | 10.01 | 9.85 | 10.01 | 9.53 | 107,000 |
| Jul 19, 2024 | 9.90 | 9.91 | 9.90 | 9.90 | 9.42 | 9,000 |
| Jul 18, 2024 | 9.86 | 9.91 | 9.86 | 9.90 | 9.42 | 7,900 |
| Jul 17, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.38 | - |
| Jul 16, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.38 | 1,100 |
| Jul 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | 1,500 |
| Jul 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | - |
| Jul 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | 201 |
| Jul 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.42 | 2,200 |
| Jul 9, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.38 | 800 |
| Jul 8, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.40 | - |
| Jul 5, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.40 | - |
| Jul 4, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.40 | - |
| Jul 3, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.40 | - |
| Jul 2, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.40 | - |
| Jun 28, 2024 | 0.04375 Dividend | |||||
| Jun 28, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.40 | - |
| Jun 27, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.35 | - |
| Jun 26, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.35 | 5,000 |
| Jun 25, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.29 | - |
| Jun 24, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.29 | - |
| Jun 21, 2024 | 9.80 | 9.85 | 9.78 | 9.80 | 9.29 | 2,100 |
| Jun 20, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.27 | - |
| Jun 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.27 | - |
| Jun 18, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.27 | 8,200 |
| Jun 17, 2024 | 9.89 | 9.89 | 9.71 | 9.78 | 9.27 | 13,721 |
| Jun 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.38 | 13,500 |
| Jun 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.46 | - |
| Jun 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.46 | 2,500 |
| Jun 11, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.31 | - |
| Jun 10, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.31 | - |
| Jun 7, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.31 | - |
| Jun 6, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.31 | 103 |
| Jun 5, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.43 | 4,200 |
| Jun 4, 2024 | 9.98 | 9.99 | 9.95 | 9.95 | 9.43 | 14,400 |
| Jun 3, 2024 | 9.95 | 9.98 | 9.95 | 9.98 | 9.46 | 5,300 |
| May 31, 2024 | 0.04375 Dividend | |||||
| May 31, 2024 | 9.95 | 9.96 | 9.95 | 9.95 | 9.43 | 3,400 |
| May 30, 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.39 | 900 |
| May 29, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.17 | - |
| May 28, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.17 | - |
| May 27, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.17 | 186 |
| May 24, 2024 | 10.00 | 10.00 | 9.93 | 9.95 | 9.39 | 2,800 |
| May 23, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 9.44 | 47,600 |
Related Tickers
CLSPF Canadian Life Companies Split Corp.
4.4700
0.00%
UNC.TO United Corporations Limited
131.68
0.00%
PVF-UN.V Partners Value Investments LP
146.01
0.00%
PDV.TO Prime Dividend Corp.
8.29
-0.12%
INC-UN.TO Income Financial Trust
8.07
-1.47%
BBUC.TO Brookfield Business Corporation
38.96
-0.97%
DS.TO Dividend Select 15 Corp.
6.55
-0.91%
FFN-PA.TO North American Financial 15 Split Corp
10.79
-0.46%
LCS.TO Brompton Lifeco Split Corp.
8.83
-0.56%
LFE.TO Canadian Life Companies Split Corp.
6.29
+0.16%