Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DE.V stock page

Decisive Dividend Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-118.0008.1007.9607.9606.36416,200
2023-09-088.0508.1208.0008.1006.4769,600
2023-09-078.2108.2408.0608.0606.44411,700
2023-09-068.3908.3908.2908.3006.6363,400
2023-09-058.5108.5108.2708.3006.6362,800
2023-09-018.2608.3008.2508.2806.6205,500
2023-08-318.6808.6808.2608.2606.604105,200
2023-08-308.7908.7908.2808.4206.73222,100
2023-08-298.1908.4708.1308.4706.74017,500
2023-08-288.8708.8708.0008.1606.49311,600
2023-08-258.4508.4508.2008.3106.61322,900
2023-08-248.4908.4908.3008.3206.62028,900
2023-08-238.3608.5408.3508.5006.76419,000
2023-08-228.2608.5208.2308.2706.58117,100
2023-08-218.0008.1907.9408.0606.41449,200
2023-08-187.9907.9907.7607.7606.17519,800
2023-08-178.0008.0107.9607.9806.3504,600
2023-08-168.0808.1007.9708.0006.36626,500
2023-08-157.9108.1007.8708.0806.43033,700
2023-08-148.1808.2008.0008.0006.36622,200
2023-08-118.3508.3507.5708.1006.44546,800
2023-08-108.6208.6708.3308.3506.64437,600
2023-08-099.0009.0508.6508.7206.93921,600
2023-08-088.8609.0908.4808.9007.08253,300
2023-08-048.2408.9008.2408.8507.04242,800
2023-08-038.6308.6308.0408.3206.62031,800
2023-08-028.7708.8208.4908.6206.85928,900
2023-08-019.2009.2008.7908.9507.12237,900
2023-07-319.0009.1908.9209.0907.23328,900
2023-07-288.7808.9608.7308.9107.09026,900
2023-07-278.6308.8008.6308.7106.89930,800
2023-07-268.4708.6408.3008.6306.83610,300
2023-07-258.1108.7808.0908.5306.75651,200
2023-07-247.6708.3407.6608.1006.41631,500
2023-07-217.5607.7207.5107.7206.11556,000
2023-07-207.2307.6707.2307.6006.02049,600
2023-07-197.3507.3507.1107.2305.72722,200
2023-07-187.3807.4107.3607.3805.84623,300
2023-07-177.6507.6507.3907.4005.86120,200
2023-07-147.6007.6507.5507.6106.0287,700
2023-07-137.6407.6907.6107.6706.07519,800
2023-07-127.1607.7707.1607.7706.15443,700
2023-07-117.1907.2907.1907.2905.77420,000
2023-07-107.1907.2007.1707.1905.6951,700
2023-07-077.0407.2007.0407.1905.69517,500
2023-07-066.9807.1006.9807.0405.5768,400
2023-07-057.1007.1006.9907.0005.5457,600
2023-07-046.8707.1406.8407.1405.65521,700
2023-06-306.9906.9906.8006.8705.44218,100
2023-06-297.1507.1506.9506.9905.53713,900
2023-06-287.1907.2007.1307.1305.62013,900
2023-06-277.2007.2007.1507.2005.67510,900
2023-06-266.9007.2006.8807.1405.62838,100
2023-06-236.7006.8006.6206.8005.36010,100
2023-06-226.6306.7306.6206.6205.2182,700
2023-06-216.7406.7406.6006.7005.2816,400
2023-06-206.7506.7506.6406.7305.3052,100
2023-06-196.6406.7506.6406.7005.2815,800
2023-06-166.6106.7206.6006.6305.2263,600
2023-06-156.7006.7006.5006.5005.1235,100
← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0450 CAD
2026-08-310.0450 CAD
2026-07-310.0450 CAD
2026-06-300.0450 CAD
2026-05-290.0450 CAD
2026-04-300.0450 CAD
2026-03-310.0450 CAD
2026-02-270.0450 CAD
2026-01-300.0450 CAD
2025-12-310.0450 CAD
2025-11-280.0450 CAD
2025-10-310.0450 CAD
2025-09-290.0450 CAD
2025-08-290.0450 CAD
2025-07-310.0450 CAD
2025-06-300.0450 CAD
2025-06-180.0450 CAD
2025-05-300.0450 CAD
2025-04-300.0450 CAD
2025-03-310.0450 CAD
2025-02-280.0450 CAD
2025-01-310.0450 CAD
2024-12-310.0450 CAD
2024-11-290.0450 CAD
2024-10-310.0450 CAD
2024-09-270.0450 CAD
2024-08-300.0450 CAD
2024-07-310.0450 CAD
2024-06-280.0450 CAD
2024-05-310.0450 CAD
2024-04-290.0450 CAD
2024-03-270.0450 CAD
2024-02-280.0450 CAD
2024-01-300.0400 CAD
2023-12-280.0400 CAD
2023-11-290.0400 CAD
2023-10-300.0400 CAD
2023-09-280.0400 CAD
2023-08-300.0400 CAD
2023-07-280.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.