Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.920 | 4.920 | 4.870 | 4.880 | 3.717 | 5,300 |
| 2022-12-19 | 5.000 | 5.000 | 4.920 | 4.920 | 3.748 | 4,700 |
| 2022-12-16 | 5.000 | 5.000 | 4.990 | 4.990 | 3.801 | 300 |
| 2022-12-15 | 5.010 | 5.010 | 4.940 | 4.980 | 3.793 | 5,300 |
| 2022-12-14 | 5.020 | 5.050 | 4.980 | 5.030 | 3.831 | 3,200 |
| 2022-12-13 | 4.980 | 5.020 | 4.980 | 5.000 | 3.809 | 2,000 |
| 2022-12-12 | 4.980 | 5.070 | 4.980 | 5.050 | 3.847 | 3,800 |
| 2022-12-09 | 5.040 | 5.040 | 4.980 | 5.030 | 3.831 | 5,900 |
| 2022-12-08 | 5.100 | 5.100 | 5.030 | 5.050 | 3.847 | 4,000 |
| 2022-12-07 | 5.060 | 5.060 | 5.020 | 5.050 | 3.847 | 3,900 |
| 2022-12-06 | 5.090 | 5.090 | 5.050 | 5.050 | 3.847 | 18,800 |
| 2022-12-05 | 5.090 | 5.100 | 4.980 | 5.020 | 3.824 | 7,900 |
| 2022-12-02 | 5.050 | 5.050 | 5.050 | 5.050 | 3.847 | 1,200 |
| 2022-12-01 | 5.070 | 5.080 | 5.030 | 5.040 | 3.839 | 2,700 |
| 2022-11-30 | 5.070 | 5.070 | 5.000 | 5.040 | 3.839 | 4,900 |
| 2022-11-29 | 5.070 | 5.080 | 5.040 | 5.060 | 3.854 | 12,000 |
| 2022-11-28 | 5.030 | 5.070 | 5.010 | 5.070 | 3.839 | 25,000 |
| 2022-11-25 | 5.020 | 5.030 | 5.000 | 5.000 | 3.786 | 15,100 |
| 2022-11-24 | 4.990 | 5.040 | 4.970 | 5.010 | 3.794 | 33,700 |
| 2022-11-23 | 4.980 | 5.000 | 4.970 | 4.970 | 3.763 | 20,700 |
| 2022-11-22 | 4.970 | 4.990 | 4.970 | 4.990 | 3.778 | 5,400 |
| 2022-11-21 | 4.980 | 4.980 | 4.970 | 4.970 | 3.763 | 11,800 |
| 2022-11-18 | 4.980 | 4.990 | 4.970 | 4.970 | 3.763 | 4,400 |
| 2022-11-17 | 4.970 | 4.980 | 4.970 | 4.980 | 3.771 | 3,300 |
| 2022-11-16 | 4.960 | 4.970 | 4.960 | 4.970 | 3.763 | 2,000 |
| 2022-11-15 | 4.960 | 4.980 | 4.940 | 4.960 | 3.756 | 3,500 |
| 2022-11-14 | 4.990 | 4.990 | 4.930 | 4.960 | 3.756 | 9,200 |
| 2022-11-11 | 4.970 | 4.990 | 4.970 | 4.990 | 3.778 | 1,700 |
| 2022-11-10 | 4.990 | 5.000 | 4.920 | 4.960 | 3.756 | 17,900 |
| 2022-11-09 | 5.000 | 5.010 | 4.970 | 4.980 | 3.771 | 5,700 |
| 2022-11-08 | 5.000 | 5.050 | 4.950 | 5.000 | 3.786 | 26,600 |
| 2022-11-07 | 4.830 | 4.960 | 4.830 | 4.950 | 3.748 | 7,800 |
| 2022-11-04 | 4.820 | 4.830 | 4.820 | 4.830 | 3.657 | 10,100 |
| 2022-11-03 | 4.860 | 4.890 | 4.810 | 4.830 | 3.657 | 11,900 |
| 2022-11-02 | 4.900 | 4.900 | 4.730 | 4.890 | 3.703 | 6,700 |
| 2022-11-01 | 4.810 | 4.970 | 4.810 | 4.970 | 3.763 | 1,000 |
| 2022-10-31 | 4.740 | 4.940 | 4.740 | 4.860 | 3.680 | 4,700 |
| 2022-10-28 | 4.900 | 4.900 | 4.850 | 4.870 | 3.688 | 1,100 |
| 2022-10-27 | 4.840 | 4.920 | 4.830 | 4.890 | 3.680 | 4,500 |
| 2022-10-26 | 4.730 | 4.830 | 4.700 | 4.830 | 3.635 | 1,300 |
| 2022-10-25 | 4.720 | 4.740 | 4.610 | 4.740 | 3.567 | 12,400 |
| 2022-10-24 | 4.800 | 4.820 | 4.720 | 4.760 | 3.582 | 4,700 |
| 2022-10-21 | 5.090 | 5.090 | 4.730 | 4.800 | 3.612 | 6,800 |
| 2022-10-20 | 4.950 | 5.000 | 4.810 | 4.950 | 3.725 | 7,000 |
| 2022-10-19 | 5.150 | 5.220 | 5.070 | 5.110 | 3.846 | 9,600 |
| 2022-10-18 | 4.930 | 5.160 | 4.930 | 5.150 | 3.876 | 11,800 |
| 2022-10-17 | 5.100 | 5.100 | 4.950 | 5.100 | 3.838 | 6,700 |
| 2022-10-14 | 5.170 | 5.220 | 5.120 | 5.120 | 3.853 | 13,900 |
| 2022-10-13 | 4.990 | 5.190 | 4.970 | 5.180 | 3.898 | 6,100 |
| 2022-10-12 | 4.850 | 5.140 | 4.810 | 5.100 | 3.838 | 16,600 |
| 2022-10-11 | 4.510 | 4.950 | 4.500 | 4.820 | 3.627 | 12,100 |
| 2022-10-07 | 4.800 | 4.800 | 4.670 | 4.700 | 3.537 | 7,300 |
| 2022-10-06 | 4.860 | 4.900 | 4.720 | 4.850 | 3.650 | 9,900 |
| 2022-10-05 | 4.590 | 4.850 | 4.590 | 4.790 | 3.605 | 25,400 |
| 2022-10-04 | 4.400 | 4.590 | 4.350 | 4.590 | 3.454 | 14,100 |
| 2022-10-03 | 4.070 | 4.450 | 4.030 | 4.390 | 3.304 | 16,300 |
| 2022-09-30 | 4.230 | 4.230 | 4.110 | 4.130 | 3.108 | 12,100 |
| 2022-09-29 | 4.260 | 4.260 | 4.200 | 4.200 | 3.161 | 15,500 |
| 2022-09-28 | 4.200 | 4.320 | 4.200 | 4.310 | 3.244 | 1,700 |
| 2022-09-27 | 4.230 | 4.350 | 4.230 | 4.280 | 3.198 | 4,400 |
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.