Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.910 | 7.980 | 7.880 | 7.880 | 7.880 | 7,940 |
| 2026-10-16 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 15,339 |
| 2026-10-15 | 7.870 | 7.920 | 7.850 | 7.900 | 7.900 | 5,300 |
| 2026-10-14 | 7.950 | 7.950 | 7.890 | 7.890 | 7.890 | 6,400 |
| 2026-10-13 | 7.920 | 8.000 | 7.890 | 8.000 | 8.000 | 4,700 |
| 2026-10-09 | 7.900 | 7.980 | 7.850 | 7.890 | 7.890 | 2,900 |
| 2026-10-08 | 7.750 | 7.990 | 7.750 | 7.900 | 7.900 | 4,400 |
| 2026-10-07 | 8.000 | 8.070 | 7.720 | 7.720 | 7.720 | 8,000 |
| 2026-10-06 | 7.870 | 8.080 | 7.870 | 8.070 | 8.070 | 5,300 |
| 2026-10-05 | 8.000 | 8.040 | 7.830 | 7.910 | 7.910 | 14,500 |
| 2026-10-02 | 7.470 | 7.850 | 7.400 | 7.850 | 7.850 | 8,300 |
| 2026-10-01 | 7.680 | 7.680 | 7.500 | 7.580 | 7.580 | 8,700 |
| 2026-09-30 | 7.680 | 7.690 | 7.650 | 7.680 | 7.680 | 4,600 |
| 2026-09-29 | 7.780 | 7.780 | 7.600 | 7.680 | 7.680 | 13,100 |
| 2026-09-28 | 7.610 | 8.170 | 7.500 | 7.980 | 7.935 | 30,500 |
| 2026-09-25 | 7.670 | 7.680 | 7.610 | 7.640 | 7.597 | 6,700 |
| 2026-09-24 | 7.690 | 7.700 | 7.610 | 7.700 | 7.657 | 7,100 |
| 2026-09-23 | 7.700 | 7.790 | 7.700 | 7.750 | 7.706 | 3,800 |
| 2026-09-22 | 7.620 | 7.790 | 7.620 | 7.700 | 7.657 | 16,700 |
| 2026-09-21 | 7.450 | 7.730 | 7.430 | 7.610 | 7.567 | 13,600 |
| 2026-09-18 | 7.600 | 7.600 | 7.400 | 7.500 | 7.458 | 10,000 |
| 2026-09-17 | 7.510 | 7.730 | 7.510 | 7.620 | 7.577 | 20,600 |
| 2026-09-16 | 7.500 | 7.590 | 7.400 | 7.560 | 7.517 | 7,000 |
| 2026-09-15 | 7.380 | 7.610 | 7.350 | 7.480 | 7.438 | 10,600 |
| 2026-09-14 | 7.530 | 7.670 | 7.310 | 7.420 | 7.378 | 28,500 |
| 2026-09-11 | 7.750 | 7.900 | 7.500 | 7.760 | 7.716 | 47,900 |
| 2026-09-10 | 7.950 | 8.000 | 7.720 | 7.790 | 7.746 | 32,500 |
| 2026-09-09 | 8.200 | 8.200 | 8.110 | 8.110 | 8.064 | 2,400 |
| 2026-09-08 | 8.370 | 8.370 | 8.150 | 8.300 | 8.253 | 9,200 |
| 2026-09-04 | 8.200 | 8.220 | 8.130 | 8.190 | 8.144 | 23,700 |
| 2026-09-03 | 8.230 | 8.300 | 8.210 | 8.210 | 8.164 | 21,800 |
| 2026-09-02 | 8.250 | 8.290 | 8.220 | 8.290 | 8.243 | 5,900 |
| 2026-09-01 | 8.250 | 8.400 | 8.250 | 8.320 | 8.273 | 11,200 |
| 2026-08-31 | 8.220 | 8.500 | 8.220 | 8.300 | 8.253 | 8,700 |
| 2026-08-28 | 8.420 | 8.600 | 8.410 | 8.410 | 8.318 | 5,400 |
| 2026-08-27 | 8.340 | 8.500 | 8.250 | 8.420 | 8.328 | 7,800 |
| 2026-08-26 | 8.350 | 8.500 | 8.300 | 8.340 | 8.249 | 9,700 |
| 2026-08-25 | 8.400 | 8.410 | 8.250 | 8.340 | 8.249 | 12,700 |
| 2026-08-24 | 8.420 | 8.660 | 8.420 | 8.440 | 8.348 | 12,200 |
| 2026-08-21 | 8.660 | 8.790 | 8.500 | 8.640 | 8.545 | 5,800 |
| 2026-08-20 | 8.760 | 8.800 | 8.650 | 8.660 | 8.565 | 3,700 |
| 2026-08-19 | 8.740 | 8.800 | 8.730 | 8.800 | 8.704 | 7,100 |
| 2026-08-18 | 8.930 | 8.950 | 8.720 | 8.720 | 8.624 | 5,300 |
| 2026-08-17 | 8.890 | 8.990 | 8.880 | 8.930 | 8.832 | 12,100 |
| 2026-08-14 | 8.860 | 8.990 | 8.700 | 8.880 | 8.783 | 34,800 |
| 2026-08-13 | 8.550 | 8.710 | 8.500 | 8.650 | 8.555 | 12,500 |
| 2026-08-12 | 8.550 | 8.580 | 8.500 | 8.520 | 8.427 | 11,500 |
| 2026-08-11 | 8.330 | 8.530 | 8.300 | 8.530 | 8.437 | 23,700 |
| 2026-08-10 | 8.460 | 8.630 | 8.300 | 8.350 | 8.259 | 29,100 |
| 2026-08-07 | 8.560 | 8.650 | 8.530 | 8.580 | 8.486 | 9,600 |
| 2026-08-06 | 8.610 | 8.750 | 8.610 | 8.670 | 8.575 | 10,000 |
| 2026-08-05 | 8.640 | 8.700 | 8.550 | 8.550 | 8.456 | 8,000 |
| 2026-08-04 | 8.540 | 8.800 | 8.300 | 8.650 | 8.555 | 28,200 |
| 2026-07-31 | 8.990 | 8.990 | 8.670 | 8.800 | 8.704 | 20,600 |
| 2026-07-30 | 9.150 | 9.250 | 8.860 | 8.880 | 8.738 | 37,800 |
| 2026-07-29 | 9.010 | 9.250 | 9.010 | 9.240 | 9.092 | 26,600 |
| 2026-07-28 | 9.470 | 9.470 | 9.090 | 9.100 | 8.955 | 13,500 |
| 2026-07-27 | 9.300 | 9.640 | 9.250 | 9.480 | 9.329 | 9,100 |
| 2026-07-24 | 8.920 | 9.250 | 8.920 | 9.250 | 9.102 | 7,200 |
| 2026-07-23 | 8.950 | 8.990 | 8.900 | 8.990 | 8.846 | 6,900 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0450 CAD |
| 2026-08-31 | 0.0450 CAD |
| 2026-07-31 | 0.0450 CAD |
| 2026-06-30 | 0.0450 CAD |
| 2026-05-29 | 0.0450 CAD |
| 2026-04-30 | 0.0450 CAD |
| 2026-03-31 | 0.0450 CAD |
| 2026-02-27 | 0.0450 CAD |
| 2026-01-30 | 0.0450 CAD |
| 2025-12-31 | 0.0450 CAD |
| 2025-11-28 | 0.0450 CAD |
| 2025-10-31 | 0.0450 CAD |
| 2025-09-29 | 0.0450 CAD |
| 2025-08-29 | 0.0450 CAD |
| 2025-07-31 | 0.0450 CAD |
| 2025-06-30 | 0.0450 CAD |
| 2025-06-18 | 0.0450 CAD |
| 2025-05-30 | 0.0450 CAD |
| 2025-04-30 | 0.0450 CAD |
| 2025-03-31 | 0.0450 CAD |
| 2025-02-28 | 0.0450 CAD |
| 2025-01-31 | 0.0450 CAD |
| 2024-12-31 | 0.0450 CAD |
| 2024-11-29 | 0.0450 CAD |
| 2024-10-31 | 0.0450 CAD |
| 2024-09-27 | 0.0450 CAD |
| 2024-08-30 | 0.0450 CAD |
| 2024-07-31 | 0.0450 CAD |
| 2024-06-28 | 0.0450 CAD |
| 2024-05-31 | 0.0450 CAD |
| 2024-04-29 | 0.0450 CAD |
| 2024-03-27 | 0.0450 CAD |
| 2024-02-28 | 0.0450 CAD |
| 2024-01-30 | 0.0400 CAD |
| 2023-12-28 | 0.0400 CAD |
| 2023-11-29 | 0.0400 CAD |
| 2023-10-30 | 0.0400 CAD |
| 2023-09-28 | 0.0400 CAD |
| 2023-08-30 | 0.0400 CAD |
| 2023-07-28 | 0.0400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.