Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.900	9.000	8.850	8.970	8.827	16,800
2026-07-21	9.100	9.100	8.850	8.900	8.758	17,700
2026-07-20	9.160	9.200	9.090	9.090	8.945	13,200
2026-07-17	9.450	9.450	9.300	9.340	9.191	3,500
2026-07-16	9.620	9.620	9.350	9.450	9.299	4,800
2026-07-15	9.200	9.480	9.200	9.390	9.240	3,200
2026-07-14	9.430	9.430	9.230	9.230	9.083	10,200
2026-07-13	9.350	9.450	9.300	9.420	9.270	4,900
2026-07-10	9.400	9.440	9.330	9.330	9.181	3,100
2026-07-09	9.520	9.550	9.220	9.370	9.220	14,300
2026-07-08	9.600	9.650	9.410	9.430	9.279	6,200
2026-07-07	9.410	9.540	9.410	9.540	9.388	4,000
2026-07-06	9.650	9.710	9.540	9.630	9.476	5,800
2026-07-03	9.600	9.750	9.600	9.750	9.594	2,800
2026-07-02	9.730	9.870	9.570	9.600	9.447	14,900
2026-06-30	9.750	9.750	9.660	9.750	9.594	7,300
2026-06-29	9.640	9.700	9.400	9.700	9.501	13,500
2026-06-26	9.790	9.790	9.570	9.650	9.452	4,800
2026-06-25	9.540	9.560	9.250	9.560	9.364	17,600
2026-06-24	9.490	9.560	9.450	9.450	9.256	1,700
2026-06-23	9.530	9.620	9.500	9.500	9.305	11,700
2026-06-22	9.700	9.780	9.550	9.550	9.354	6,800
2026-06-19	9.700	9.700	9.530	9.540	9.344	7,700
2026-06-18	9.590	9.700	9.530	9.590	9.393	12,500
2026-06-17	9.610	9.620	9.490	9.550	9.354	11,600
2026-06-16	9.550	9.670	9.550	9.600	9.403	5,700
2026-06-15	9.800	9.800	9.660	9.760	9.560	5,700
2026-06-12	9.630	9.760	9.510	9.650	9.452	8,800
2026-06-11	9.400	9.700	9.400	9.610	9.413	9,000
2026-06-10	9.500	9.600	9.260	9.380	9.187	12,000
2026-06-09	9.480	9.480	9.400	9.410	9.217	2,200
2026-06-08	9.260	9.500	9.260	9.490	9.295	6,000
2026-06-05	9.590	9.610	9.500	9.500	9.305	12,800
2026-06-04	9.700	9.740	9.620	9.640	9.442	3,700
2026-06-03	9.350	10.070	9.240	9.700	9.501	28,800
2026-06-02	9.260	9.340	9.210	9.250	9.060	6,900
2026-06-01	9.340	9.340	9.110	9.200	9.011	20,800
2026-05-29	9.250	9.350	9.250	9.350	9.158	3,800
2026-05-28	9.300	9.350	9.210	9.250	9.016	8,500
2026-05-27	9.300	9.390	9.200	9.280	9.045	8,900
2026-05-26	9.280	9.290	9.090	9.200	8.967	9,200
2026-05-25	9.200	9.270	9.090	9.260	9.026	12,700
2026-05-22	8.910	9.090	8.900	9.090	8.860	22,300
2026-05-21	9.140	9.140	8.900	8.900	8.675	19,300
2026-05-20	9.030	9.050	9.000	9.010	8.782	7,900
2026-05-19	9.170	9.200	8.970	9.040	8.811	21,700
2026-05-15	8.910	9.250	8.890	9.180	8.948	14,800
2026-05-14	8.890	8.990	8.800	8.900	8.675	7,900
2026-05-13	8.830	8.990	8.800	8.860	8.636	7,200
2026-05-12	8.870	8.930	8.750	8.880	8.655	10,700
2026-05-11	8.710	8.980	8.710	8.915	8.689	14,100
2026-05-08	8.630	8.900	8.450	8.710	8.490	34,700
2026-05-07	8.860	8.920	8.580	8.730	8.509	12,400
2026-05-06	8.950	8.990	8.700	8.930	8.704	40,800
2026-05-05	8.920	8.970	8.820	8.910	8.685	8,300
2026-05-04	9.170	9.170	8.860	8.920	8.694	16,000
2026-05-01	9.000	9.230	9.000	9.090	8.860	6,000
2026-04-30	8.950	9.070	8.910	9.060	8.831	16,100
2026-04-29	8.970	9.000	8.880	8.950	8.680	16,300
2026-04-28	9.020	9.020	8.770	8.900	8.631	20,700

← NewerPage 2 of 21 · 1,258 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.