Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	4.210	4.350	4.210	4.350	3.142	4,100
2022-04-04	4.250	4.300	4.200	4.300	3.106	14,300
2022-04-01	4.330	4.340	4.250	4.250	3.070	10,700
2022-03-31	4.250	4.340	4.250	4.310	3.113	12,700
2022-03-30	4.260	4.270	4.250	4.270	3.084	500
2022-03-29	4.300	4.340	4.290	4.300	3.088	4,100
2022-03-28	4.260	4.280	4.220	4.280	3.074	9,900
2022-03-25	4.200	4.210	4.200	4.210	3.023	1,800
2022-03-24	4.200	4.200	4.160	4.200	3.016	4,700
2022-03-23	4.190	4.250	4.190	4.250	3.052	3,200
2022-03-22	4.210	4.240	4.150	4.240	3.045	4,200
2022-03-21	4.180	4.180	4.180	4.180	3.002	200
2022-03-18	4.190	4.300	4.170	4.190	3.009	5,700
2022-03-17	4.150	4.170	4.130	4.130	2.966	3,400
2022-03-16	4.170	4.170	4.150	4.160	2.987	4,700
2022-03-15	4.120	4.140	4.120	4.130	2.966	1,600
2022-03-14	4.170	4.170	4.100	4.160	2.987	8,200
2022-03-11	4.100	4.150	4.080	4.150	2.980	1,600
2022-03-10	4.080	4.180	4.080	4.100	2.944	2,000
2022-03-09	4.090	4.180	4.080	4.180	3.002	17,500
2022-03-08	4.050	4.090	4.020	4.090	2.937	11,200
2022-03-07	4.060	4.070	4.010	4.050	2.908	6,400
2022-03-04	4.060	4.070	4.030	4.070	2.923	2,000
2022-03-03	4.040	4.080	4.040	4.080	2.930	1,000
2022-03-02	4.090	4.090	4.040	4.040	2.901	2,900
2022-03-01	4.080	4.100	4.060	4.090	2.937	1,900
2022-02-28	4.110	4.110	4.040	4.060	2.916	5,700
2022-02-25	4.070	4.140	4.060	4.080	2.930	6,800
2022-02-24	4.110	4.110	4.050	4.060	2.898	7,300
2022-02-23	4.150	4.190	4.150	4.190	2.990	3,000
2022-02-22	4.110	4.190	4.100	4.190	2.990	9,000
2022-02-18	4.100	4.190	4.100	4.190	2.990	4,700
2022-02-17	4.150	4.150	4.040	4.140	2.955	2,800
2022-02-16	4.150	4.200	4.080	4.200	2.998	5,600
2022-02-15	4.150	4.150	4.010	4.100	2.926	3,000
2022-02-14	4.060	4.080	4.000	4.080	2.912	9,400
2022-02-11	4.090	4.090	4.090	4.090	2.919	3,400
2022-02-10	4.080	4.120	4.080	4.100	2.926	6,200
2022-02-09	4.150	4.150	4.080	4.080	2.912	3,200
2022-02-08	3.990	4.100	3.990	4.100	2.926	37,100
2022-02-07	3.980	4.050	3.980	4.040	2.883	4,300
2022-02-04	4.020	4.020	3.970	4.010	2.862	7,700
2022-02-03	4.090	4.090	3.980	4.050	2.891	13,600
2022-02-02	4.080	4.080	3.990	4.050	2.891	7,800
2022-02-01	4.080	4.090	4.070	4.090	2.919	8,200
2022-01-31	4.070	4.080	4.070	4.080	2.912	2,800
2022-01-28	4.050	4.080	4.050	4.080	2.912	1,200
2022-01-27	4.000	4.090	3.940	4.090	2.901	9,600
2022-01-26	4.040	4.040	4.040	4.040	2.866	1,800
2022-01-25	4.000	4.040	4.000	4.040	2.866	7,600
2022-01-24	4.000	4.000	3.980	4.000	2.837	17,200
2022-01-21	3.990	4.040	3.990	4.040	2.866	16,100
2022-01-20	4.000	4.000	3.990	4.000	2.837	7,300
2022-01-19	4.000	4.000	4.000	4.000	2.837	500
2022-01-18	4.000	4.000	3.990	4.000	2.837	19,400
2022-01-17	4.000	4.000	3.970	4.000	2.837	7,400
2022-01-14	4.000	4.000	3.940	4.000	2.837	9,600
2022-01-13	4.000	4.000	3.980	4.000	2.837	3,300
2022-01-12	3.990	4.000	3.980	3.980	2.823	13,200
2022-01-11	4.010	4.020	3.980	4.000	2.837	4,200

← NewerPage 20 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.