Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 10.900 | 10.900 | 10.700 | 10.740 | 8.842 | 7,400 |
| 2024-03-01 | 10.670 | 10.720 | 10.450 | 10.600 | 8.727 | 30,300 |
| 2024-02-29 | 10.990 | 11.010 | 10.650 | 10.760 | 8.858 | 25,000 |
| 2024-02-28 | 11.250 | 11.500 | 11.100 | 11.100 | 9.138 | 23,600 |
| 2024-02-27 | 10.970 | 11.310 | 10.900 | 11.200 | 9.184 | 35,800 |
| 2024-02-26 | 11.080 | 11.080 | 10.880 | 10.980 | 9.003 | 26,100 |
| 2024-02-23 | 10.740 | 11.240 | 10.650 | 11.100 | 9.102 | 31,500 |
| 2024-02-22 | 10.400 | 10.680 | 10.390 | 10.680 | 8.757 | 23,600 |
| 2024-02-21 | 10.350 | 10.460 | 10.290 | 10.360 | 8.495 | 14,200 |
| 2024-02-20 | 10.160 | 10.310 | 10.160 | 10.250 | 8.405 | 37,800 |
| 2024-02-16 | 10.290 | 10.400 | 10.010 | 10.150 | 8.323 | 23,200 |
| 2024-02-15 | 9.890 | 10.310 | 9.650 | 10.250 | 8.405 | 40,900 |
| 2024-02-14 | 9.250 | 9.650 | 9.150 | 9.650 | 7.913 | 31,000 |
| 2024-02-13 | 9.230 | 9.300 | 9.000 | 9.230 | 7.568 | 36,600 |
| 2024-02-12 | 9.450 | 9.450 | 9.210 | 9.210 | 7.552 | 11,100 |
| 2024-02-09 | 9.740 | 9.740 | 9.190 | 9.190 | 7.535 | 11,500 |
| 2024-02-08 | 9.810 | 9.810 | 9.550 | 9.550 | 7.831 | 21,500 |
| 2024-02-07 | 9.750 | 9.835 | 9.710 | 9.760 | 8.003 | 8,400 |
| 2024-02-06 | 10.000 | 10.000 | 9.510 | 9.680 | 7.937 | 27,500 |
| 2024-02-05 | 9.850 | 10.040 | 9.810 | 9.950 | 8.159 | 42,600 |
| 2024-02-02 | 9.790 | 9.820 | 9.680 | 9.810 | 8.044 | 21,900 |
| 2024-02-01 | 9.750 | 9.850 | 9.710 | 9.740 | 7.986 | 14,900 |
| 2024-01-31 | 9.670 | 9.860 | 9.600 | 9.750 | 7.995 | 14,600 |
| 2024-01-30 | 9.610 | 9.650 | 9.540 | 9.650 | 7.913 | 17,200 |
| 2024-01-29 | 9.610 | 9.770 | 9.510 | 9.670 | 7.896 | 23,500 |
| 2024-01-26 | 9.460 | 9.560 | 9.410 | 9.560 | 7.806 | 31,200 |
| 2024-01-25 | 9.490 | 9.490 | 9.420 | 9.470 | 7.733 | 54,800 |
| 2024-01-24 | 9.490 | 9.490 | 9.310 | 9.370 | 7.651 | 8,900 |
| 2024-01-23 | 8.980 | 9.380 | 8.980 | 9.360 | 7.643 | 52,500 |
| 2024-01-22 | 8.660 | 8.990 | 8.650 | 8.990 | 7.341 | 7,200 |
| 2024-01-19 | 8.950 | 9.000 | 8.730 | 8.730 | 7.129 | 36,700 |
| 2024-01-18 | 8.700 | 8.930 | 8.700 | 8.890 | 7.259 | 16,100 |
| 2024-01-17 | 8.600 | 8.670 | 8.500 | 8.670 | 7.080 | 9,100 |
| 2024-01-16 | 8.590 | 8.600 | 8.500 | 8.600 | 7.022 | 2,000 |
| 2024-01-15 | 8.650 | 8.650 | 8.480 | 8.600 | 7.022 | 7,500 |
| 2024-01-12 | 8.380 | 8.650 | 8.290 | 8.650 | 7.063 | 11,500 |
| 2024-01-11 | 8.450 | 8.450 | 8.350 | 8.390 | 6.851 | 4,900 |
| 2024-01-10 | 8.310 | 8.310 | 8.220 | 8.310 | 6.786 | 2,800 |
| 2024-01-09 | 8.370 | 8.490 | 8.290 | 8.290 | 6.769 | 3,900 |
| 2024-01-08 | 8.290 | 8.400 | 8.100 | 8.370 | 6.835 | 16,800 |
| 2024-01-05 | 8.060 | 8.060 | 7.990 | 7.990 | 6.524 | 11,100 |
| 2024-01-04 | 8.130 | 8.130 | 8.020 | 8.040 | 6.565 | 2,100 |
| 2024-01-03 | 7.920 | 8.100 | 7.920 | 8.040 | 6.565 | 4,200 |
| 2024-01-02 | 8.240 | 8.240 | 7.970 | 7.970 | 6.508 | 5,800 |
| 2023-12-29 | 8.070 | 8.070 | 7.910 | 7.970 | 6.508 | 13,800 |
| 2023-12-28 | 8.000 | 8.120 | 7.960 | 8.110 | 6.622 | 10,600 |
| 2023-12-27 | 7.770 | 8.100 | 7.770 | 8.100 | 6.582 | 22,300 |
| 2023-12-22 | 7.830 | 7.830 | 7.750 | 7.790 | 6.330 | 7,000 |
| 2023-12-21 | 7.830 | 7.830 | 7.800 | 7.810 | 6.346 | 6,500 |
| 2023-12-20 | 7.790 | 7.840 | 7.730 | 7.750 | 6.297 | 7,200 |
| 2023-12-19 | 7.850 | 7.850 | 7.710 | 7.800 | 6.338 | 5,800 |
| 2023-12-18 | 7.950 | 7.950 | 7.790 | 7.800 | 6.338 | 7,100 |
| 2023-12-15 | 7.810 | 7.810 | 7.750 | 7.750 | 6.297 | 5,300 |
| 2023-12-14 | 7.650 | 7.870 | 7.640 | 7.800 | 6.338 | 25,700 |
| 2023-12-13 | 7.600 | 7.650 | 7.590 | 7.650 | 6.216 | 1,400 |
| 2023-12-12 | 7.590 | 7.740 | 7.590 | 7.600 | 6.175 | 5,000 |
| 2023-12-11 | 7.670 | 7.800 | 7.600 | 7.800 | 6.338 | 10,600 |
| 2023-12-08 | 7.500 | 7.600 | 7.500 | 7.600 | 6.175 | 1,600 |
| 2023-12-07 | 7.600 | 7.600 | 7.500 | 7.500 | 6.094 | 28,900 |
| 2023-12-06 | 7.550 | 7.590 | 7.510 | 7.510 | 6.102 | 17,400 |
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.