Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	4.300	4.300	4.300	4.300	3.170	2,300
2022-06-29	4.200	4.350	4.200	4.350	3.207	2,600
2022-06-28	4.200	4.260	4.200	4.260	3.118	2,200
2022-06-27	4.440	4.440	4.250	4.250	3.111	4,400
2022-06-24	4.310	4.320	4.310	4.320	3.162	1,300
2022-06-23	4.460	4.460	4.320	4.320	3.162	5,000
2022-06-22	4.320	4.360	4.310	4.360	3.191	3,400
2022-06-21	4.330	4.340	4.330	4.330	3.169	500
2022-06-20	4.640	4.640	4.350	4.350	3.184	13,800
2022-06-17	4.430	4.440	4.430	4.440	3.250	500
2022-06-16	4.430	4.430	4.310	4.390	3.213	1,500
2022-06-15	4.320	4.450	4.320	4.450	3.257	3,400
2022-06-14	4.320	4.340	4.310	4.340	3.177	1,100
2022-06-13	4.300	4.370	4.300	4.370	3.199	5,800
2022-06-10	4.460	4.460	4.460	4.460	3.265	0
2022-06-09	4.570	4.570	4.420	4.460	3.265	3,800
2022-06-08	4.510	4.510	4.450	4.470	3.272	1,400
2022-06-07	4.420	4.420	4.380	4.420	3.235	3,900
2022-06-06	4.400	4.650	4.400	4.650	3.404	2,000
2022-06-03	4.550	4.550	4.400	4.400	3.221	1,100
2022-06-02	4.420	4.550	4.400	4.400	3.221	1,500
2022-06-01	4.460	4.460	4.440	4.440	3.250	2,000
2022-05-31	4.470	4.470	4.450	4.460	3.265	2,600
2022-05-30	4.470	4.480	4.470	4.470	3.272	3,400
2022-05-27	4.340	4.470	4.330	4.400	3.199	2,600
2022-05-26	4.380	4.380	4.360	4.360	3.170	400
2022-05-25	4.360	4.360	4.300	4.300	3.126	700
2022-05-24	4.660	4.670	4.200	4.360	3.170	8,600
2022-05-20	4.630	4.710	4.550	4.550	3.308	3,600
2022-05-19	4.550	4.600	4.450	4.450	3.235	4,800
2022-05-18	4.470	4.490	4.350	4.350	3.162	2,200
2022-05-17	4.400	4.410	4.340	4.360	3.170	7,600
2022-05-16	4.300	4.410	4.300	4.410	3.206	3,200
2022-05-13	4.390	4.390	4.200	4.300	3.126	4,700
2022-05-12	4.200	4.260	4.200	4.200	3.053	2,000
2022-05-11	4.250	4.250	4.200	4.230	3.075	12,200
2022-05-10	4.170	4.230	4.170	4.230	3.075	4,500
2022-05-09	4.300	4.300	4.080	4.170	3.032	12,100
2022-05-06	4.300	4.300	4.300	4.300	3.126	0
2022-05-05	4.300	4.350	4.300	4.300	3.126	9,200
2022-05-04	4.500	4.500	4.290	4.300	3.126	14,900
2022-05-03	4.560	4.560	4.450	4.490	3.264	6,900
2022-05-02	4.600	4.650	4.520	4.530	3.293	11,700
2022-04-29	4.600	4.640	4.580	4.590	3.337	2,200
2022-04-28	4.670	4.670	4.620	4.620	3.359	4,300
2022-04-27	4.680	4.690	4.620	4.690	3.388	3,100
2022-04-26	4.680	4.690	4.570	4.690	3.388	4,500
2022-04-25	4.680	4.680	4.600	4.670	3.373	6,500
2022-04-22	4.570	4.720	4.520	4.720	3.409	2,400
2022-04-21	4.440	4.720	4.440	4.620	3.337	24,400
2022-04-20	4.530	4.590	4.520	4.590	3.316	4,300
2022-04-19	4.600	4.600	4.500	4.520	3.265	20,200
2022-04-18	4.500	4.500	4.360	4.360	3.149	25,200
2022-04-14	4.500	4.500	4.490	4.500	3.251	3,400
2022-04-13	4.490	4.500	4.490	4.490	3.243	3,400
2022-04-12	4.400	4.470	4.400	4.470	3.229	11,100
2022-04-11	4.420	4.440	4.370	4.430	3.200	4,500
2022-04-08	4.350	4.390	4.250	4.310	3.113	29,900
2022-04-07	4.340	4.350	4.340	4.350	3.142	400
2022-04-06	4.350	4.350	4.250	4.250	3.070	15,300

← NewerPage 19 of 21 · 1,260 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.