Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.230	4.350	4.230	4.280	3.198	4,400
2022-09-26	4.240	4.340	4.240	4.280	3.198	7,800
2022-09-23	4.350	4.400	4.290	4.290	3.206	19,400
2022-09-22	4.440	4.450	4.350	4.350	3.251	2,800
2022-09-21	4.510	4.530	4.510	4.530	3.385	500
2022-09-20	4.510	4.550	4.510	4.510	3.370	1,700
2022-09-19	4.690	4.690	4.450	4.450	3.325	5,100
2022-09-16	4.510	4.700	4.480	4.690	3.505	3,500
2022-09-15	4.650	4.650	4.640	4.640	3.467	600
2022-09-14	4.540	4.640	4.350	4.640	3.467	14,000
2022-09-13	4.750	4.750	4.540	4.650	3.475	8,900
2022-09-12	4.500	4.620	4.500	4.620	3.452	6,900
2022-09-09	4.500	4.570	4.500	4.570	3.415	300
2022-09-08	4.490	4.570	4.490	4.570	3.415	700
2022-09-07	4.490	4.570	4.470	4.570	3.415	11,200
2022-09-06	4.480	4.540	4.480	4.500	3.363	9,000
2022-09-02	4.300	4.440	4.300	4.440	3.318	1,000
2022-09-01	4.400	4.450	4.390	4.390	3.281	4,300
2022-08-31	4.480	4.480	4.400	4.480	3.348	15,200
2022-08-30	4.490	4.520	4.490	4.520	3.378	2,200
2022-08-29	4.450	4.490	4.400	4.490	3.333	3,700
2022-08-26	4.500	4.500	4.420	4.450	3.303	1,000
2022-08-25	4.490	4.500	4.440	4.450	3.303	1,900
2022-08-24	4.330	4.750	4.330	4.400	3.266	10,600
2022-08-23	4.330	4.330	4.330	4.330	3.214	2,000
2022-08-22	4.300	4.300	4.300	4.300	3.192	900
2022-08-19	4.340	4.350	4.300	4.340	3.222	2,800
2022-08-18	4.300	4.390	4.300	4.390	3.259	5,000
2022-08-17	4.300	4.300	4.300	4.300	3.192	700
2022-08-16	4.290	4.300	4.210	4.300	3.192	4,400
2022-08-15	4.250	4.300	4.250	4.300	3.192	13,100
2022-08-12	4.200	4.290	4.200	4.250	3.155	27,100
2022-08-11	4.200	4.280	4.200	4.220	3.133	7,800
2022-08-10	4.300	4.300	4.270	4.300	3.192	14,200
2022-08-09	4.400	4.450	4.300	4.300	3.192	4,400
2022-08-08	4.360	4.360	4.350	4.350	3.229	2,900
2022-08-05	4.390	4.390	4.350	4.350	3.229	3,400
2022-08-04	4.400	4.400	4.390	4.400	3.266	1,000
2022-08-03	4.360	4.390	4.350	4.390	3.259	900
2022-08-02	4.350	4.350	4.350	4.350	3.229	1,500
2022-07-29	4.440	4.440	4.350	4.380	3.251	2,400
2022-07-28	4.280	4.440	4.280	4.440	3.296	8,400
2022-07-27	4.360	4.360	4.340	4.340	3.199	500
2022-07-26	4.350	4.360	4.350	4.350	3.207	5,200
2022-07-25	4.350	4.350	4.330	4.350	3.207	8,800
2022-07-22	4.380	4.380	4.360	4.360	3.214	3,400
2022-07-21	4.300	4.310	4.300	4.310	3.177	500
2022-07-20	4.310	4.350	4.310	4.310	3.177	1,400
2022-07-19	4.340	4.340	4.310	4.330	3.192	3,300
2022-07-18	4.310	4.400	4.310	4.400	3.244	2,700
2022-07-15	4.380	4.380	4.300	4.380	3.229	2,700
2022-07-14	4.390	4.390	4.310	4.310	3.177	2,300
2022-07-13	4.380	4.400	4.300	4.300	3.170	4,400
2022-07-12	4.400	4.400	4.310	4.380	3.229	3,300
2022-07-11	4.420	4.420	4.310	4.410	3.251	2,200
2022-07-08	4.300	4.370	4.300	4.370	3.221	3,000
2022-07-07	4.310	4.380	4.300	4.300	3.170	4,200
2022-07-06	4.310	4.350	4.300	4.310	3.177	1,600
2022-07-05	4.310	4.310	4.300	4.300	3.170	2,500
2022-07-04	4.340	4.380	4.320	4.380	3.229	1,100

← NewerPage 18 of 21 · 1,256 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.