Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.980 | 6.260 | 5.950 | 6.160 | 5.213 | 46,700 |
| 2024-08-22 | 6.010 | 6.010 | 5.920 | 5.960 | 5.044 | 53,900 |
| 2024-08-21 | 6.110 | 6.110 | 6.010 | 6.020 | 5.095 | 66,000 |
| 2024-08-20 | 6.040 | 6.110 | 6.030 | 6.080 | 5.145 | 23,000 |
| 2024-08-19 | 6.090 | 6.120 | 6.060 | 6.090 | 5.154 | 14,800 |
| 2024-08-16 | 6.120 | 6.120 | 6.070 | 6.120 | 5.179 | 18,100 |
| 2024-08-15 | 6.120 | 6.120 | 6.050 | 6.120 | 5.179 | 32,600 |
| 2024-08-14 | 6.020 | 6.050 | 6.000 | 6.030 | 5.103 | 5,000 |
| 2024-08-13 | 6.120 | 6.120 | 6.000 | 6.010 | 5.086 | 18,100 |
| 2024-08-12 | 6.140 | 6.190 | 6.050 | 6.190 | 5.238 | 22,100 |
| 2024-08-09 | 5.960 | 6.200 | 5.910 | 6.090 | 5.154 | 34,500 |
| 2024-08-08 | 5.980 | 6.200 | 5.840 | 6.180 | 5.230 | 52,400 |
| 2024-08-07 | 6.040 | 6.200 | 6.040 | 6.100 | 5.162 | 20,500 |
| 2024-08-06 | 6.270 | 6.480 | 6.000 | 6.160 | 5.213 | 85,000 |
| 2024-08-02 | 6.750 | 6.840 | 6.520 | 6.560 | 5.552 | 21,800 |
| 2024-08-01 | 6.650 | 6.800 | 6.590 | 6.780 | 5.738 | 10,100 |
| 2024-07-31 | 6.900 | 6.900 | 6.510 | 6.670 | 5.645 | 51,600 |
| 2024-07-30 | 6.770 | 6.880 | 6.720 | 6.840 | 5.750 | 43,200 |
| 2024-07-29 | 6.980 | 7.100 | 6.720 | 6.800 | 5.717 | 75,000 |
| 2024-07-26 | 7.120 | 7.200 | 6.980 | 6.980 | 5.868 | 45,600 |
| 2024-07-25 | 7.060 | 7.210 | 7.000 | 7.000 | 5.885 | 50,100 |
| 2024-07-24 | 7.220 | 7.220 | 7.000 | 7.060 | 5.935 | 210,900 |
| 2024-07-23 | 7.110 | 7.200 | 7.100 | 7.200 | 6.053 | 6,100 |
| 2024-07-22 | 7.010 | 7.110 | 7.010 | 7.110 | 5.977 | 4,800 |
| 2024-07-19 | 7.050 | 7.060 | 6.990 | 7.050 | 5.927 | 9,900 |
| 2024-07-18 | 7.140 | 7.140 | 6.960 | 7.010 | 5.893 | 13,800 |
| 2024-07-17 | 7.200 | 7.200 | 7.040 | 7.040 | 5.919 | 14,000 |
| 2024-07-16 | 7.110 | 7.220 | 7.080 | 7.205 | 6.057 | 15,900 |
| 2024-07-15 | 7.070 | 7.250 | 7.070 | 7.200 | 6.053 | 12,500 |
| 2024-07-12 | 7.290 | 7.290 | 6.980 | 7.030 | 5.910 | 52,900 |
| 2024-07-11 | 7.200 | 7.260 | 7.120 | 7.180 | 6.036 | 10,000 |
| 2024-07-10 | 7.250 | 7.250 | 7.170 | 7.225 | 6.074 | 12,000 |
| 2024-07-09 | 7.500 | 7.500 | 7.210 | 7.290 | 6.129 | 9,700 |
| 2024-07-08 | 7.310 | 7.400 | 7.250 | 7.260 | 6.104 | 8,500 |
| 2024-07-05 | 7.400 | 7.410 | 7.300 | 7.350 | 6.179 | 12,200 |
| 2024-07-04 | 7.340 | 7.560 | 7.340 | 7.430 | 6.246 | 16,000 |
| 2024-07-03 | 7.340 | 7.340 | 7.250 | 7.250 | 6.095 | 5,700 |
| 2024-07-02 | 7.280 | 7.350 | 7.200 | 7.290 | 6.129 | 13,400 |
| 2024-06-28 | 7.290 | 7.320 | 7.260 | 7.260 | 6.104 | 4,300 |
| 2024-06-27 | 7.400 | 7.400 | 7.230 | 7.300 | 6.099 | 11,900 |
| 2024-06-26 | 7.230 | 7.420 | 7.230 | 7.400 | 6.183 | 4,600 |
| 2024-06-25 | 7.320 | 7.350 | 7.220 | 7.220 | 6.033 | 7,300 |
| 2024-06-24 | 7.350 | 7.350 | 7.180 | 7.290 | 6.091 | 7,000 |
| 2024-06-21 | 7.090 | 7.090 | 6.970 | 7.070 | 5.907 | 25,100 |
| 2024-06-20 | 7.160 | 7.180 | 7.010 | 7.020 | 5.865 | 34,600 |
| 2024-06-19 | 7.230 | 7.300 | 7.170 | 7.170 | 5.991 | 14,400 |
| 2024-06-18 | 7.310 | 7.400 | 7.200 | 7.200 | 6.016 | 16,100 |
| 2024-06-17 | 7.390 | 7.500 | 7.210 | 7.330 | 6.124 | 12,500 |
| 2024-06-14 | 7.350 | 7.610 | 7.210 | 7.250 | 6.058 | 25,400 |
| 2024-06-13 | 7.690 | 7.690 | 7.360 | 7.360 | 6.149 | 24,500 |
| 2024-06-12 | 7.670 | 7.810 | 7.640 | 7.700 | 6.434 | 13,100 |
| 2024-06-11 | 7.800 | 7.920 | 7.570 | 7.570 | 6.325 | 8,200 |
| 2024-06-10 | 7.560 | 7.910 | 7.550 | 7.800 | 6.517 | 15,500 |
| 2024-06-07 | 7.620 | 7.720 | 7.590 | 7.590 | 6.342 | 3,600 |
| 2024-06-06 | 7.470 | 7.670 | 7.470 | 7.610 | 6.358 | 18,200 |
| 2024-06-05 | 7.570 | 7.600 | 7.470 | 7.510 | 6.275 | 23,300 |
| 2024-06-04 | 7.590 | 7.600 | 7.420 | 7.450 | 6.225 | 15,600 |
| 2024-06-03 | 7.770 | 7.790 | 7.520 | 7.550 | 6.308 | 20,200 |
| 2024-05-31 | 7.840 | 7.890 | 7.460 | 7.840 | 6.551 | 16,600 |
| 2024-05-30 | 7.310 | 7.930 | 7.250 | 7.900 | 6.563 | 37,900 |
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.