Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.760	6.950	6.760	6.810	5.280	3,800
2023-03-17	6.950	6.950	6.670	6.850	5.311	6,200
2023-03-16	6.210	7.500	6.210	7.000	5.427	48,200
2023-03-15	6.240	6.460	6.220	6.430	4.985	11,300
2023-03-14	6.250	6.570	6.210	6.280	4.869	31,500
2023-03-13	5.990	6.250	5.900	6.200	4.807	7,500
2023-03-10	5.900	6.000	5.810	5.990	4.644	7,900
2023-03-09	6.100	6.100	5.910	5.910	4.582	9,900
2023-03-08	6.050	6.100	6.010	6.040	4.683	59,100
2023-03-07	5.930	6.060	5.930	6.050	4.691	18,800
2023-03-06	6.010	6.040	5.950	6.000	4.652	9,100
2023-03-03	6.080	6.090	5.650	6.000	4.652	26,200
2023-03-02	6.000	6.100	6.000	6.090	4.722	7,600
2023-03-01	5.820	6.150	5.820	5.950	4.613	19,100
2023-02-28	5.630	5.980	5.580	5.800	4.497	11,400
2023-02-27	5.570	5.620	5.390	5.620	4.357	22,900
2023-02-24	5.560	5.560	5.190	5.310	4.094	7,400
2023-02-23	5.250	5.300	5.250	5.280	4.071	15,100
2023-02-22	5.250	5.250	5.220	5.250	4.047	17,700
2023-02-21	5.140	5.220	5.100	5.220	4.024	7,100
2023-02-17	5.180	5.180	5.140	5.150	3.970	2,800
2023-02-16	5.000	5.190	5.000	5.190	4.001	14,100
2023-02-15	4.980	5.050	4.970	5.040	3.886	3,000
2023-02-14	4.980	4.980	4.980	4.980	3.839	1,900
2023-02-13	4.980	4.980	4.980	4.980	3.839	6,000
2023-02-10	5.000	5.000	4.980	4.980	3.839	5,100
2023-02-09	5.000	5.010	5.000	5.000	3.855	7,400
2023-02-08	5.010	5.010	4.970	4.970	3.832	4,500
2023-02-07	5.000	5.000	4.970	4.970	3.832	4,100
2023-02-06	4.970	5.010	4.960	5.010	3.862	1,800
2023-02-03	4.980	4.980	4.980	4.980	3.839	0
2023-02-02	4.970	4.980	4.970	4.980	3.839	2,600
2023-02-01	4.960	4.970	4.960	4.970	3.832	900
2023-01-31	4.980	5.000	4.960	5.000	3.855	3,100
2023-01-30	5.000	5.030	5.000	5.000	3.855	2,400
2023-01-27	5.000	5.000	4.980	5.000	3.832	5,000
2023-01-26	5.000	5.030	4.980	5.000	3.832	4,200
2023-01-25	5.010	5.010	4.980	5.010	3.839	8,900
2023-01-24	4.990	5.010	4.990	5.010	3.839	12,400
2023-01-23	5.000	5.000	4.980	4.980	3.816	9,600
2023-01-20	5.000	5.030	5.000	5.010	3.839	20,200
2023-01-19	5.000	5.000	4.980	5.000	3.832	10,800
2023-01-18	5.000	5.000	4.950	4.950	3.793	4,000
2023-01-17	5.000	5.020	4.980	4.980	3.816	6,400
2023-01-16	5.000	5.030	5.000	5.000	3.832	3,300
2023-01-13	5.000	5.030	5.000	5.030	3.855	2,300
2023-01-12	5.010	5.020	5.000	5.010	3.839	2,200
2023-01-11	5.010	5.030	4.950	5.020	3.847	8,700
2023-01-10	5.040	5.040	5.000	5.000	3.832	2,500
2023-01-09	5.000	5.050	4.990	4.990	3.824	4,500
2023-01-06	5.020	5.020	5.010	5.010	3.839	1,200
2023-01-05	5.050	5.050	5.000	5.000	3.832	6,000
2023-01-04	4.950	5.050	4.950	5.050	3.870	3,600
2023-01-03	5.040	5.100	5.030	5.060	3.878	2,500
2022-12-30	5.080	5.080	5.020	5.020	3.847	1,000
2022-12-29	4.960	5.100	4.950	5.100	3.908	1,300
2022-12-28	4.890	4.990	4.890	4.990	3.801	2,400
2022-12-23	4.830	4.880	4.800	4.840	3.687	11,100
2022-12-22	4.810	4.820	4.810	4.820	3.671	1,900
2022-12-21	4.870	4.870	4.800	4.800	3.656	3,700

← NewerPage 16 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.