Decisive Dividend Corp historical data
| 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 |
| 2021-10-20 | 4.000 | 4.000 | 3.990 | 3.990 | 2.777 | 1,300 |
| 2021-10-19 | 3.980 | 4.050 | 3.980 | 4.000 | 2.784 | 6,600 |
| 2021-10-18 | 4.000 | 4.000 | 3.970 | 4.000 | 2.784 | 11,300 |
| 2021-10-15 | 3.950 | 4.000 | 3.890 | 3.980 | 2.770 | 23,300 |
| 2021-10-14 | 3.870 | 3.950 | 3.870 | 3.940 | 2.743 | 10,100 |
← NewerPage 21 of 21 · 1,260 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.