Decisive Dividend Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.770	7.770	7.550	7.580	6.159	13,900
2023-12-04	7.820	7.850	7.700	7.700	6.257	7,200
2023-12-01	7.690	7.700	7.610	7.700	6.257	11,100
2023-11-30	7.780	7.800	7.700	7.700	6.257	10,600
2023-11-29	7.790	7.800	7.730	7.800	6.338	9,500
2023-11-28	7.720	7.780	7.710	7.770	6.281	1,300
2023-11-27	7.840	7.840	7.690	7.700	6.224	14,600
2023-11-24	7.830	7.830	7.810	7.810	6.313	1,300
2023-11-23	7.850	7.900	7.700	7.840	6.337	10,300
2023-11-22	7.900	7.900	7.650	7.850	6.346	22,600
2023-11-21	7.940	7.940	7.700	7.810	6.313	7,800
2023-11-20	7.770	7.870	7.700	7.850	6.346	16,400
2023-11-17	7.590	7.650	7.590	7.630	6.168	3,000
2023-11-16	7.570	7.600	7.420	7.600	6.143	4,300
2023-11-15	7.770	7.770	7.400	7.460	6.030	5,500
2023-11-14	7.510	7.550	7.380	7.490	6.055	21,900
2023-11-13	7.510	7.600	7.500	7.500	6.063	1,900
2023-11-10	7.640	7.640	7.440	7.440	6.014	4,100
2023-11-09	7.560	7.640	7.400	7.640	6.176	2,700
2023-11-08	7.650	7.650	7.450	7.590	6.135	11,500
2023-11-07	7.700	7.990	7.650	7.650	6.184	22,900
2023-11-06	7.570	7.570	7.390	7.540	6.095	35,000
2023-11-03	7.280	7.460	7.280	7.450	6.022	8,200
2023-11-02	7.280	7.400	7.280	7.350	5.941	2,800
2023-11-01	7.110	7.270	7.110	7.250	5.861	8,300
2023-10-31	7.460	7.460	7.110	7.110	5.747	23,700
2023-10-30	7.410	7.430	7.350	7.400	5.982	3,600
2023-10-27	7.480	7.500	7.410	7.410	5.958	5,700
2023-10-26	7.530	7.580	7.530	7.550	6.070	5,700
2023-10-25	7.440	7.670	7.400	7.540	6.062	4,000
2023-10-24	7.560	7.600	7.550	7.600	6.110	1,200
2023-10-23	7.570	7.620	7.540	7.600	6.110	2,500
2023-10-20	7.590	7.610	7.450	7.520	6.046	8,900
2023-10-19	7.860	7.860	7.610	7.670	6.167	2,900
2023-10-18	7.880	7.880	7.680	7.690	6.183	41,700
2023-10-17	7.950	7.960	7.850	7.850	6.311	7,400
2023-10-16	7.800	8.000	7.770	8.000	6.432	8,600
2023-10-13	7.570	7.800	7.570	7.800	6.271	8,000
2023-10-12	7.640	7.650	7.530	7.570	6.086	12,600
2023-10-11	7.600	7.610	7.570	7.600	6.110	7,100
2023-10-10	7.470	7.650	7.440	7.580	6.094	13,300
2023-10-06	7.360	7.400	7.360	7.400	5.950	2,800
2023-10-05	7.300	7.400	7.250	7.380	5.933	13,900
2023-10-04	7.490	7.500	7.300	7.300	5.869	10,800
2023-10-03	7.350	7.480	7.270	7.480	6.014	14,800
2023-10-02	7.240	7.350	7.160	7.310	5.877	6,100
2023-09-29	7.000	7.420	6.940	7.240	5.821	24,300
2023-09-28	7.150	7.150	6.950	6.950	5.588	96,500
2023-09-27	7.450	7.480	7.170	7.180	5.740	26,900
2023-09-26	7.550	7.550	7.440	7.440	5.948	22,800
2023-09-25	7.750	7.750	7.610	7.620	6.092	11,200
2023-09-22	7.780	7.780	7.700	7.750	6.196	6,900
2023-09-21	7.600	7.750	7.600	7.730	6.180	5,400
2023-09-20	7.780	7.780	7.550	7.660	6.124	15,100
2023-09-19	7.720	7.720	7.590	7.630	6.100	22,400
2023-09-18	7.860	7.880	7.710	7.780	6.220	7,300
2023-09-15	7.390	7.870	7.390	7.850	6.276	25,300
2023-09-14	7.580	7.600	7.300	7.470	5.972	44,300
2023-09-13	7.650	7.790	7.480	7.610	6.084	24,200
2023-09-12	8.000	8.000	7.710	7.750	6.196	38,200

← NewerPage 13 of 21 · 1,255 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.