Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.490	6.690	6.490	6.670	5.257	3,100
2023-06-13	6.560	6.700	6.550	6.580	5.186	4,000
2023-06-12	6.470	6.550	6.400	6.540	5.155	3,500
2023-06-09	6.470	6.470	6.310	6.400	5.044	4,700
2023-06-08	6.840	6.840	6.560	6.560	5.171	3,000
2023-06-07	6.800	6.800	6.510	6.620	5.218	5,400
2023-06-06	6.580	6.800	6.580	6.800	5.360	7,500
2023-06-05	6.640	6.650	6.540	6.640	5.234	4,400
2023-06-02	6.500	6.650	6.420	6.600	5.202	12,400
2023-06-01	6.450	6.530	6.450	6.500	5.123	9,600
2023-05-31	6.550	6.550	6.490	6.500	5.123	13,000
2023-05-30	6.650	6.650	6.450	6.500	5.123	6,300
2023-05-29	6.590	6.610	6.510	6.600	5.174	5,000
2023-05-26	6.310	6.650	6.310	6.650	5.214	16,900
2023-05-25	6.290	6.340	6.230	6.340	4.971	21,400
2023-05-24	6.500	6.500	6.310	6.310	4.947	7,000
2023-05-23	6.590	6.590	6.550	6.590	5.167	4,900
2023-05-19	6.530	6.600	6.530	6.600	5.174	5,800
2023-05-18	6.540	6.750	6.500	6.600	5.174	20,800
2023-05-17	6.450	6.560	6.450	6.560	5.143	20,700
2023-05-16	6.400	6.480	6.380	6.450	5.057	46,100
2023-05-15	6.300	6.420	6.250	6.420	5.033	18,800
2023-05-12	6.320	6.320	6.200	6.300	4.939	28,300
2023-05-11	6.010	6.360	6.010	6.360	4.986	19,900
2023-05-10	6.100	6.100	5.910	5.970	4.681	5,700
2023-05-09	6.030	6.040	6.000	6.000	4.704	2,400
2023-05-08	6.130	6.130	6.040	6.040	4.735	5,500
2023-05-05	6.100	6.100	6.100	6.100	4.782	1,300
2023-05-04	5.960	5.990	5.960	5.960	4.673	600
2023-05-03	6.150	6.150	5.900	6.010	4.712	15,900
2023-05-02	6.140	6.140	6.010	6.010	4.712	16,300
2023-05-01	5.970	6.150	5.970	6.140	4.814	5,300
2023-04-28	5.960	5.960	5.900	5.900	4.626	4,400
2023-04-27	5.900	5.900	5.800	5.900	4.626	7,300
2023-04-26	5.960	5.960	5.780	5.860	4.567	8,200
2023-04-25	6.170	6.170	5.940	5.940	4.629	6,300
2023-04-24	5.990	6.190	5.900	6.190	4.824	9,000
2023-04-21	5.750	5.940	5.720	5.900	4.598	3,800
2023-04-20	5.740	5.760	5.600	5.630	4.388	25,800
2023-04-19	5.860	5.860	5.750	5.780	4.505	61,300
2023-04-18	5.800	5.860	5.800	5.840	4.551	18,000
2023-04-17	6.040	6.070	5.800	5.800	4.520	26,600
2023-04-14	6.100	6.100	5.990	5.990	4.668	30,900
2023-04-13	5.950	6.100	5.910	6.050	4.715	24,200
2023-04-12	6.030	6.190	5.910	5.920	4.614	50,200
2023-04-11	6.300	6.300	5.950	6.050	4.715	65,700
2023-04-10	6.530	6.540	6.350	6.420	5.003	30,100
2023-04-06	5.950	6.720	5.860	6.540	5.097	110,900
2023-04-05	6.980	6.980	6.810	6.950	5.416	2,800
2023-04-04	6.990	6.990	6.780	6.900	5.377	6,600
2023-04-03	6.860	7.000	6.770	6.960	5.424	17,400
2023-03-31	6.950	6.950	6.840	6.840	5.331	3,000
2023-03-30	6.830	6.950	6.830	6.880	5.362	3,300
2023-03-29	6.750	6.900	6.750	6.820	5.288	3,800
2023-03-28	6.680	7.000	6.680	6.950	5.389	11,800
2023-03-27	6.620	6.740	6.620	6.700	5.195	3,200
2023-03-24	6.640	6.640	6.550	6.580	5.102	3,900
2023-03-23	6.870	6.870	6.570	6.570	5.094	10,600
2023-03-22	7.010	7.010	6.840	6.840	5.303	5,500
2023-03-21	6.960	7.100	6.870	7.070	5.482	19,000

← NewerPage 15 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.