M Split Corp (XMF-PB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 09:38AM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 19, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,600 |
| Jun 13, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 2,700 |
| Jun 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 10, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 07, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
| Jun 06, 2024 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | 4.9900 | 1,000 |
| Jun 05, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Jun 04, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Jun 03, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| May 31, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| May 31, 2024 | 0.03125 Dividend | |||||
| May 30, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9988 | - |
| May 29, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9988 | - |
| May 28, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9988 | - |
| May 27, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9988 | - |
| May 24, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9988 | - |
| May 23, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9988 | 800 |
| May 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9689 | 900 |
| May 21, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | - |
| May 17, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | - |
| May 16, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | - |
| May 15, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9093 | 1,800 |
| May 14, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9491 | - |
| May 13, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9491 | - |
| May 10, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9491 | 200 |
| May 09, 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9800 | 4.9491 | 234 |
| May 08, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8795 | - |
| May 07, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8795 | 1,000 |
| May 06, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0087 | 100 |
| May 03, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | - |
| May 02, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | - |
| May 01, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | - |
| Apr 30, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9093 | 500 |
| Apr 29, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9888 | - |
| Apr 29, 2024 | 0.03125 Dividend | |||||
| Apr 26, 2024 | 5.0100 | 5.0200 | 5.0100 | 5.0200 | 4.9578 | 700 |
| Apr 25, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 24, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 23, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 22, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 19, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 18, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 17, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 16, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 15, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9775 | - |
| Apr 12, 2024 | 4.9500 | 5.0400 | 4.9400 | 5.0400 | 4.9775 | 2,230 |
| Apr 11, 2024 | 5.0400 | 5.0400 | 4.9500 | 4.9500 | 4.8886 | 430 |
| Apr 10, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9874 | - |
| Apr 09, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9874 | - |
| Apr 08, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9874 | 703 |
| Apr 05, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9479 | 800 |
| Apr 04, 2024 | 4.9400 | 4.9400 | 4.9100 | 4.9100 | 4.8491 | 2,700 |
| Apr 03, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8787 | 1,448 |
| Apr 02, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8491 | - |
| Apr 01, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8491 | 3,100 |
| Mar 28, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7800 | - |
| Mar 27, 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | 4.7800 | 500 |
| Mar 27, 2024 | 0.03125 Dividend | |||||
| Mar 26, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8380 | - |
| Mar 25, 2024 | 4.9400 | 4.9400 | 4.9300 | 4.9300 | 4.8380 | 1,300 |
| Mar 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9067 | 2,350 |
| Mar 21, 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9300 | 4.8380 | 1,400 |
| Mar 20, 2024 | 4.9500 | 4.9500 | 4.9400 | 4.9400 | 4.8478 | 300 |
| Mar 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8674 | 100 |
| Mar 18, 2024 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | 4.9067 | 8,400 |
| Mar 15, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8576 | - |
| Mar 14, 2024 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | 4.8576 | 1,000 |
| Mar 13, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8576 | - |
| Mar 12, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8576 | 1,000 |
| Mar 11, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8478 | 300 |
| Mar 08, 2024 | 4.9600 | 4.9600 | 4.9500 | 4.9500 | 4.8576 | 2,500 |
| Mar 07, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8380 | - |
| Mar 06, 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | 4.8380 | 2,600 |
| Mar 05, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8380 | - |
| Mar 04, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8380 | - |
| Mar 01, 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9300 | 4.8380 | 800 |
| Feb 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9067 | - |
| Feb 28, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9067 | - |
| Feb 28, 2024 | 0.03125 Dividend | |||||
| Feb 27, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8760 | - |
| Feb 26, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8760 | 1,300 |
| Feb 23, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8565 | - |
| Feb 22, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8565 | - |
| Feb 21, 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9800 | 4.8565 | 1,000 |
| Feb 20, 2024 | 4.9700 | 4.9700 | 4.9600 | 4.9600 | 4.8370 | 895 |
| Feb 16, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9248 | 1,700 |
| Feb 15, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8955 | 400 |
| Feb 14, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8858 | - |
| Feb 13, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8858 | - |
| Feb 12, 2024 | 5.0500 | 5.0500 | 5.0100 | 5.0100 | 4.8858 | 1,700 |
| Feb 09, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9248 | 10,400 |
| Feb 08, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8760 | - |
| Feb 07, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8760 | - |
| Feb 06, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8760 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.