Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.930 | 9.270 | 8.930 | 9.020 | 8.748 | 13,800 |
| 2026-04-24 | 9.000 | 9.050 | 8.920 | 8.920 | 8.651 | 7,500 |
| 2026-04-23 | 9.080 | 9.400 | 8.930 | 9.000 | 8.728 | 28,800 |
| 2026-04-22 | 9.210 | 9.390 | 9.100 | 9.110 | 8.835 | 28,900 |
| 2026-04-21 | 9.190 | 9.250 | 9.150 | 9.240 | 8.961 | 11,000 |
| 2026-04-20 | 9.170 | 9.240 | 9.080 | 9.240 | 8.961 | 9,500 |
| 2026-04-17 | 9.150 | 9.200 | 9.000 | 9.170 | 8.893 | 17,800 |
| 2026-04-16 | 9.190 | 9.380 | 8.520 | 9.160 | 8.883 | 24,600 |
| 2026-04-15 | 9.490 | 9.490 | 9.220 | 9.220 | 8.942 | 12,200 |
| 2026-04-14 | 9.290 | 9.450 | 9.270 | 9.450 | 9.165 | 12,700 |
| 2026-04-13 | 9.250 | 9.340 | 9.230 | 9.330 | 9.048 | 26,600 |
| 2026-04-10 | 9.290 | 9.440 | 9.160 | 9.280 | 9.000 | 13,100 |
| 2026-04-09 | 9.080 | 9.450 | 9.080 | 9.340 | 9.058 | 12,700 |
| 2026-04-08 | 9.180 | 9.250 | 9.100 | 9.150 | 8.874 | 22,100 |
| 2026-04-07 | 9.200 | 9.260 | 9.000 | 9.250 | 8.971 | 18,300 |
| 2026-04-06 | 8.910 | 9.590 | 8.840 | 9.200 | 8.922 | 77,400 |
| 2026-04-02 | 8.170 | 8.950 | 8.170 | 8.950 | 8.680 | 93,800 |
| 2026-04-01 | 8.200 | 8.200 | 8.060 | 8.200 | 7.952 | 13,400 |
| 2026-03-31 | 8.080 | 8.200 | 8.030 | 8.150 | 7.904 | 8,800 |
| 2026-03-30 | 8.040 | 8.270 | 7.950 | 8.220 | 7.928 | 1,573,900 |
| 2026-03-27 | 7.990 | 8.050 | 7.800 | 8.050 | 7.764 | 15,800 |
| 2026-03-26 | 8.040 | 8.040 | 7.900 | 7.910 | 7.629 | 5,200 |
| 2026-03-25 | 8.000 | 8.150 | 7.900 | 8.010 | 7.726 | 21,500 |
| 2026-03-24 | 7.860 | 7.920 | 7.830 | 7.900 | 7.620 | 6,100 |
| 2026-03-23 | 7.810 | 7.970 | 7.810 | 7.970 | 7.687 | 2,200 |
| 2026-03-20 | 7.900 | 8.050 | 7.800 | 7.810 | 7.533 | 31,400 |
| 2026-03-19 | 8.090 | 8.150 | 7.780 | 7.960 | 7.677 | 35,900 |
| 2026-03-18 | 8.050 | 8.390 | 8.010 | 8.150 | 7.861 | 41,900 |
| 2026-03-17 | 7.920 | 8.050 | 7.920 | 8.050 | 7.764 | 17,500 |
| 2026-03-16 | 7.990 | 8.090 | 7.910 | 7.950 | 7.668 | 90,100 |
| 2026-03-13 | 7.780 | 8.000 | 7.670 | 7.990 | 7.706 | 39,700 |
| 2026-03-12 | 7.840 | 7.990 | 7.750 | 7.780 | 7.504 | 42,900 |
| 2026-03-11 | 7.650 | 7.750 | 7.540 | 7.570 | 7.301 | 31,500 |
| 2026-03-10 | 7.670 | 7.700 | 7.620 | 7.700 | 7.427 | 13,000 |
| 2026-03-09 | 7.670 | 7.740 | 7.620 | 7.720 | 7.446 | 13,100 |
| 2026-03-06 | 7.770 | 7.800 | 7.670 | 7.670 | 7.398 | 20,600 |
| 2026-03-05 | 7.710 | 7.800 | 7.700 | 7.770 | 7.494 | 13,400 |
| 2026-03-04 | 7.710 | 7.770 | 7.700 | 7.700 | 7.427 | 8,800 |
| 2026-03-03 | 7.790 | 7.800 | 7.710 | 7.720 | 7.446 | 2,500 |
| 2026-03-02 | 7.710 | 7.880 | 7.710 | 7.770 | 7.494 | 16,300 |
| 2026-02-27 | 7.840 | 7.840 | 7.660 | 7.750 | 7.475 | 13,300 |
| 2026-02-26 | 7.610 | 7.820 | 7.610 | 7.710 | 7.393 | 24,000 |
| 2026-02-25 | 7.590 | 7.600 | 7.590 | 7.600 | 7.287 | 20,400 |
| 2026-02-24 | 7.590 | 7.600 | 7.520 | 7.570 | 7.259 | 19,600 |
| 2026-02-23 | 7.460 | 7.600 | 7.460 | 7.560 | 7.249 | 11,300 |
| 2026-02-20 | 7.480 | 7.590 | 7.440 | 7.590 | 7.278 | 40,700 |
| 2026-02-19 | 7.430 | 7.520 | 7.430 | 7.460 | 7.153 | 8,900 |
| 2026-02-18 | 7.500 | 7.500 | 7.450 | 7.500 | 7.191 | 5,000 |
| 2026-02-17 | 7.490 | 7.550 | 7.400 | 7.470 | 7.163 | 17,300 |
| 2026-02-13 | 7.330 | 7.480 | 7.310 | 7.480 | 7.172 | 8,200 |
| 2026-02-12 | 7.420 | 7.460 | 7.320 | 7.320 | 7.019 | 9,200 |
| 2026-02-11 | 7.420 | 7.480 | 7.310 | 7.420 | 7.115 | 10,900 |
| 2026-02-10 | 7.440 | 7.500 | 7.400 | 7.420 | 7.115 | 16,900 |
| 2026-02-09 | 7.290 | 7.510 | 7.290 | 7.490 | 7.182 | 35,300 |
| 2026-02-06 | 7.180 | 7.430 | 7.180 | 7.300 | 7.000 | 29,900 |
| 2026-02-05 | 7.230 | 7.230 | 7.170 | 7.200 | 6.904 | 3,900 |
| 2026-02-04 | 7.170 | 7.240 | 7.110 | 7.240 | 6.942 | 11,700 |
| 2026-02-03 | 7.140 | 7.200 | 7.100 | 7.100 | 6.808 | 13,400 |
| 2026-02-02 | 7.050 | 7.190 | 7.050 | 7.110 | 6.818 | 11,400 |
| 2026-01-30 | 7.110 | 7.190 | 7.060 | 7.060 | 6.770 | 13,600 |
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.