Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	4.000	4.040	3.920	3.940	2.795	5,400
2022-01-07	4.020	4.020	3.960	3.960	2.809	1,000
2022-01-06	3.970	4.010	3.970	4.000	2.837	1,000
2022-01-05	4.010	4.020	3.940	3.950	2.802	2,800
2022-01-04	4.070	4.070	3.960	4.010	2.845	7,200
2021-12-31	4.040	4.040	4.040	4.040	2.866	300
2021-12-30	3.850	3.970	3.850	3.920	2.781	2,700
2021-12-29	3.960	4.040	3.760	3.920	2.763	25,100
2021-12-24	3.960	3.990	3.960	3.960	2.791	1,200
2021-12-23	4.050	4.050	3.940	3.940	2.777	5,400
2021-12-22	4.030	4.030	3.850	3.850	2.714	12,000
2021-12-21	3.920	4.030	3.920	4.030	2.840	3,800
2021-12-20	3.950	3.960	3.950	3.960	2.791	1,300
2021-12-17	4.030	4.030	3.910	3.940	2.777	11,100
2021-12-16	4.050	4.050	3.980	4.030	2.840	10,200
2021-12-15	3.980	3.990	3.900	3.990	2.812	2,400
2021-12-14	3.860	3.860	3.860	3.860	2.721	1,100
2021-12-13	3.850	4.090	3.850	4.090	2.883	6,900
2021-12-10	3.920	3.950	3.890	3.890	2.742	10,300
2021-12-09	3.950	3.960	3.910	3.910	2.756	500
2021-12-08	3.890	3.890	3.890	3.890	2.742	0
2021-12-07	3.970	4.050	3.850	3.890	2.742	8,900
2021-12-06	3.800	3.850	3.800	3.850	2.714	10,800
2021-12-03	3.950	3.950	3.810	3.840	2.707	8,500
2021-12-02	3.960	3.960	3.950	3.950	2.784	1,900
2021-12-01	4.040	4.040	3.900	3.920	2.763	13,100
2021-11-30	3.900	3.950	3.840	3.910	2.756	18,600
2021-11-29	3.970	3.970	3.970	3.970	2.798	900
2021-11-26	4.100	4.170	3.840	4.050	2.837	24,000
2021-11-25	4.090	4.090	4.090	4.090	2.865	1,100
2021-11-24	4.110	4.190	4.110	4.150	2.907	2,400
2021-11-23	4.110	4.110	4.110	4.110	2.879	1,900
2021-11-22	4.200	4.200	4.110	4.180	2.928	11,500
2021-11-19	4.150	4.150	4.110	4.120	2.886	3,500
2021-11-18	4.150	4.150	4.100	4.100	2.872	1,200
2021-11-17	4.100	4.150	4.100	4.150	2.907	900
2021-11-16	4.190	4.280	4.140	4.180	2.928	10,600
2021-11-15	4.290	4.290	4.170	4.200	2.942	4,100
2021-11-12	4.170	4.250	4.170	4.210	2.949	5,000
2021-11-11	4.180	4.180	4.180	4.180	2.928	200
2021-11-10	4.190	4.190	4.120	4.190	2.935	900
2021-11-09	4.150	4.150	4.140	4.140	2.900	700
2021-11-08	4.070	4.140	4.050	4.140	2.900	14,900
2021-11-05	4.100	4.100	4.090	4.100	2.872	25,500
2021-11-04	4.090	4.090	4.000	4.070	2.851	5,000
2021-11-03	4.100	4.100	4.050	4.070	2.851	1,400
2021-11-02	4.090	4.100	4.090	4.100	2.872	4,800
2021-11-01	4.040	4.090	4.040	4.090	2.865	18,800
2021-10-29	3.990	4.070	3.920	4.040	2.830	32,600
2021-10-28	4.000	4.000	3.990	4.000	2.802	21,200
2021-10-27	4.040	4.040	4.000	4.000	2.784	30,100
2021-10-26	4.010	4.060	4.010	4.060	2.826	7,500
2021-10-25	4.050	4.050	4.010	4.010	2.791	1,400
2021-10-22	3.970	4.090	3.970	4.050	2.819	7,400
2021-10-21	4.040	4.090	4.000	4.070	2.833	40,600

← NewerPage 21 of 21 · 1,255 trading days

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.