Decisive Dividend Corp historical data

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

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

← NewerPage 3 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.