Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.010 | 7.330 | 7.010 | 7.290 | 6.056 | 14,400 |
| 2024-05-28 | 7.190 | 7.230 | 7.050 | 7.160 | 5.948 | 40,400 |
| 2024-05-27 | 7.000 | 7.200 | 7.000 | 7.120 | 5.915 | 13,600 |
| 2024-05-24 | 7.100 | 7.150 | 6.910 | 7.100 | 5.898 | 67,600 |
| 2024-05-23 | 7.220 | 7.300 | 7.040 | 7.100 | 5.898 | 27,300 |
| 2024-05-22 | 7.260 | 7.360 | 7.120 | 7.210 | 5.990 | 65,700 |
| 2024-05-21 | 7.620 | 7.710 | 7.260 | 7.330 | 6.090 | 59,200 |
| 2024-05-17 | 7.680 | 7.750 | 7.570 | 7.590 | 6.306 | 20,200 |
| 2024-05-16 | 7.900 | 7.930 | 7.610 | 7.650 | 6.355 | 35,300 |
| 2024-05-15 | 8.150 | 8.150 | 7.700 | 7.830 | 6.505 | 31,100 |
| 2024-05-14 | 7.520 | 8.000 | 7.520 | 7.780 | 6.463 | 32,500 |
| 2024-05-13 | 7.950 | 7.970 | 7.400 | 7.530 | 6.256 | 125,300 |
| 2024-05-10 | 8.500 | 8.500 | 7.600 | 7.980 | 6.630 | 105,100 |
| 2024-05-09 | 9.000 | 9.000 | 8.330 | 8.380 | 6.962 | 141,300 |
| 2024-05-08 | 10.000 | 10.000 | 9.670 | 9.750 | 8.100 | 33,300 |
| 2024-05-07 | 9.950 | 10.100 | 9.870 | 10.000 | 8.308 | 17,900 |
| 2024-05-06 | 10.170 | 10.170 | 9.870 | 9.870 | 8.200 | 20,100 |
| 2024-05-03 | 9.610 | 10.100 | 9.610 | 10.030 | 8.333 | 31,700 |
| 2024-05-02 | 9.300 | 9.660 | 9.300 | 9.660 | 8.025 | 3,700 |
| 2024-05-01 | 9.180 | 9.350 | 9.100 | 9.350 | 7.768 | 12,000 |
| 2024-04-30 | 9.000 | 9.270 | 8.910 | 9.160 | 7.610 | 22,900 |
| 2024-04-29 | 9.000 | 9.040 | 8.860 | 8.980 | 7.460 | 29,700 |
| 2024-04-26 | 9.150 | 9.150 | 9.010 | 9.050 | 7.481 | 17,600 |
| 2024-04-25 | 9.220 | 9.250 | 9.150 | 9.160 | 7.572 | 12,200 |
| 2024-04-24 | 9.310 | 9.350 | 9.240 | 9.250 | 7.646 | 12,100 |
| 2024-04-23 | 9.500 | 9.510 | 9.150 | 9.300 | 7.688 | 25,100 |
| 2024-04-22 | 9.500 | 9.730 | 9.380 | 9.380 | 7.754 | 25,100 |
| 2024-04-19 | 9.490 | 9.490 | 9.210 | 9.490 | 7.845 | 43,300 |
| 2024-04-18 | 9.480 | 9.490 | 9.350 | 9.420 | 7.787 | 38,500 |
| 2024-04-17 | 9.620 | 9.720 | 9.470 | 9.500 | 7.853 | 59,400 |
| 2024-04-16 | 9.760 | 9.760 | 9.570 | 9.660 | 7.985 | 40,400 |
| 2024-04-15 | 9.860 | 9.930 | 9.750 | 9.800 | 8.101 | 20,100 |
| 2024-04-12 | 9.800 | 9.940 | 9.750 | 9.860 | 8.151 | 31,300 |
| 2024-04-11 | 9.890 | 9.920 | 9.730 | 9.810 | 8.109 | 33,400 |
| 2024-04-10 | 10.100 | 10.100 | 9.730 | 9.740 | 8.051 | 25,700 |
| 2024-04-09 | 10.100 | 10.100 | 10.030 | 10.090 | 8.341 | 6,400 |
| 2024-04-08 | 10.030 | 10.090 | 10.010 | 10.080 | 8.332 | 10,100 |
| 2024-04-05 | 10.100 | 10.170 | 10.040 | 10.040 | 8.299 | 22,900 |
| 2024-04-04 | 10.200 | 10.210 | 10.140 | 10.170 | 8.407 | 20,900 |
| 2024-04-03 | 10.200 | 10.380 | 10.200 | 10.380 | 8.580 | 17,100 |
| 2024-04-02 | 10.540 | 10.540 | 10.150 | 10.250 | 8.473 | 33,800 |
| 2024-04-01 | 10.750 | 10.750 | 10.350 | 10.360 | 8.564 | 17,000 |
| 2024-03-28 | 10.750 | 10.800 | 10.400 | 10.480 | 8.663 | 22,900 |
| 2024-03-27 | 10.930 | 10.950 | 10.710 | 10.710 | 8.853 | 12,200 |
| 2024-03-26 | 11.090 | 11.090 | 10.950 | 11.030 | 9.081 | 11,400 |
| 2024-03-25 | 11.000 | 11.170 | 10.960 | 11.100 | 9.138 | 13,700 |
| 2024-03-22 | 10.600 | 11.030 | 10.370 | 10.950 | 9.015 | 13,800 |
| 2024-03-21 | 10.860 | 10.910 | 10.300 | 10.350 | 8.521 | 54,800 |
| 2024-03-20 | 11.110 | 11.110 | 11.000 | 11.000 | 9.056 | 4,100 |
| 2024-03-19 | 11.030 | 11.110 | 10.990 | 11.070 | 9.114 | 15,000 |
| 2024-03-18 | 11.140 | 11.140 | 11.000 | 11.020 | 9.072 | 8,800 |
| 2024-03-15 | 11.140 | 11.150 | 11.000 | 11.140 | 9.171 | 9,200 |
| 2024-03-14 | 10.950 | 11.230 | 10.950 | 11.100 | 9.138 | 4,000 |
| 2024-03-13 | 11.240 | 11.240 | 10.810 | 10.950 | 9.015 | 7,100 |
| 2024-03-12 | 10.900 | 11.110 | 10.750 | 11.110 | 9.146 | 11,600 |
| 2024-03-11 | 10.750 | 10.900 | 10.700 | 10.700 | 8.809 | 7,700 |
| 2024-03-08 | 10.840 | 10.840 | 10.650 | 10.800 | 8.891 | 5,200 |
| 2024-03-07 | 10.640 | 10.970 | 10.640 | 10.800 | 8.891 | 26,800 |
| 2024-03-06 | 10.750 | 10.870 | 10.700 | 10.750 | 8.850 | 10,500 |
| 2024-03-05 | 10.890 | 10.890 | 10.610 | 10.730 | 8.834 | 12,000 |
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.