Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.040 | 7.180 | 7.040 | 7.110 | 6.774 | 6,200 |
| 2026-01-28 | 7.230 | 7.230 | 7.040 | 7.040 | 6.708 | 10,100 |
| 2026-01-27 | 7.040 | 7.340 | 7.010 | 7.230 | 6.889 | 40,300 |
| 2026-01-26 | 7.000 | 7.050 | 7.000 | 7.030 | 6.698 | 43,500 |
| 2026-01-23 | 7.030 | 7.040 | 7.000 | 7.020 | 6.689 | 18,100 |
| 2026-01-22 | 7.030 | 7.030 | 7.000 | 7.030 | 6.698 | 19,300 |
| 2026-01-21 | 7.020 | 7.040 | 7.000 | 7.040 | 6.708 | 16,600 |
| 2026-01-20 | 7.000 | 7.040 | 7.000 | 7.020 | 6.689 | 27,300 |
| 2026-01-19 | 7.030 | 7.030 | 6.970 | 7.020 | 6.689 | 18,500 |
| 2026-01-16 | 7.010 | 7.090 | 7.000 | 7.020 | 6.689 | 42,600 |
| 2026-01-15 | 7.010 | 7.040 | 6.970 | 7.000 | 6.670 | 26,200 |
| 2026-01-14 | 7.030 | 7.040 | 6.970 | 7.000 | 6.670 | 33,900 |
| 2026-01-13 | 6.960 | 7.240 | 6.950 | 7.040 | 6.708 | 76,600 |
| 2026-01-12 | 7.040 | 7.050 | 6.950 | 6.990 | 6.660 | 63,400 |
| 2026-01-09 | 7.010 | 7.110 | 7.010 | 7.050 | 6.717 | 16,200 |
| 2026-01-08 | 7.150 | 7.150 | 7.000 | 7.040 | 6.708 | 22,500 |
| 2026-01-07 | 7.050 | 7.090 | 7.000 | 7.060 | 6.727 | 8,200 |
| 2026-01-06 | 7.090 | 7.100 | 7.010 | 7.010 | 6.679 | 15,300 |
| 2026-01-05 | 7.130 | 7.130 | 7.020 | 7.050 | 6.717 | 16,300 |
| 2026-01-02 | 7.080 | 7.130 | 7.010 | 7.090 | 6.755 | 15,300 |
| 2025-12-31 | 7.050 | 7.110 | 7.040 | 7.100 | 6.765 | 4,800 |
| 2025-12-30 | 7.110 | 7.110 | 7.030 | 7.040 | 6.665 | 10,000 |
| 2025-12-29 | 7.180 | 7.190 | 7.000 | 7.040 | 6.665 | 70,500 |
| 2025-12-24 | 7.100 | 7.160 | 7.040 | 7.070 | 6.693 | 7,300 |
| 2025-12-23 | 7.180 | 7.180 | 7.000 | 7.070 | 6.693 | 4,300 |
| 2025-12-22 | 7.010 | 7.140 | 7.000 | 7.070 | 6.693 | 28,100 |
| 2025-12-19 | 7.030 | 7.140 | 7.020 | 7.140 | 6.759 | 4,100 |
| 2025-12-18 | 7.000 | 7.100 | 7.000 | 7.030 | 6.655 | 6,200 |
| 2025-12-17 | 7.100 | 7.170 | 7.060 | 7.070 | 6.693 | 6,100 |
| 2025-12-16 | 7.140 | 7.150 | 7.000 | 7.140 | 6.759 | 17,400 |
| 2025-12-15 | 7.030 | 7.190 | 7.020 | 7.020 | 6.646 | 22,000 |
| 2025-12-12 | 7.240 | 7.240 | 7.030 | 7.100 | 6.722 | 18,800 |
| 2025-12-11 | 7.080 | 7.180 | 7.020 | 7.100 | 6.722 | 13,000 |
| 2025-12-10 | 7.080 | 7.130 | 7.030 | 7.080 | 6.703 | 11,200 |
| 2025-12-09 | 7.380 | 7.380 | 7.080 | 7.140 | 6.759 | 60,700 |
| 2025-12-08 | 7.280 | 7.280 | 6.960 | 7.060 | 6.684 | 13,700 |
| 2025-12-05 | 7.210 | 7.300 | 7.050 | 7.120 | 6.741 | 18,400 |
| 2025-12-04 | 7.320 | 7.320 | 7.200 | 7.200 | 6.816 | 13,700 |
| 2025-12-03 | 7.340 | 7.340 | 7.110 | 7.150 | 6.769 | 16,500 |
| 2025-12-02 | 7.220 | 7.370 | 7.150 | 7.220 | 6.835 | 9,300 |
| 2025-12-01 | 7.250 | 7.250 | 7.150 | 7.200 | 6.816 | 16,300 |
| 2025-11-28 | 7.230 | 7.230 | 7.000 | 7.210 | 6.826 | 19,100 |
| 2025-11-27 | 7.040 | 7.090 | 7.000 | 7.000 | 6.585 | 7,900 |
| 2025-11-26 | 7.120 | 7.150 | 7.050 | 7.100 | 6.679 | 18,200 |
| 2025-11-25 | 7.120 | 7.200 | 7.100 | 7.130 | 6.707 | 15,500 |
| 2025-11-24 | 6.920 | 7.130 | 6.920 | 7.060 | 6.641 | 9,900 |
| 2025-11-21 | 6.940 | 6.970 | 6.850 | 6.920 | 6.510 | 8,600 |
| 2025-11-20 | 6.960 | 7.090 | 6.870 | 6.900 | 6.491 | 15,700 |
| 2025-11-19 | 6.910 | 7.080 | 6.500 | 6.870 | 6.463 | 60,700 |
| 2025-11-18 | 7.120 | 7.120 | 6.900 | 6.920 | 6.510 | 23,500 |
| 2025-11-17 | 7.240 | 7.240 | 7.000 | 7.000 | 6.585 | 22,300 |
| 2025-11-14 | 7.090 | 7.250 | 7.050 | 7.150 | 6.726 | 18,500 |
| 2025-11-13 | 7.200 | 7.200 | 7.050 | 7.060 | 6.641 | 19,200 |
| 2025-11-12 | 7.320 | 7.320 | 7.000 | 7.170 | 6.745 | 36,800 |
| 2025-11-11 | 7.440 | 7.440 | 7.330 | 7.330 | 6.895 | 6,300 |
| 2025-11-10 | 7.350 | 7.400 | 7.260 | 7.260 | 6.830 | 21,700 |
| 2025-11-07 | 7.350 | 7.450 | 7.350 | 7.400 | 6.961 | 8,700 |
| 2025-11-06 | 7.510 | 7.510 | 7.260 | 7.330 | 6.895 | 27,000 |
| 2025-11-05 | 7.830 | 7.830 | 7.250 | 7.510 | 7.065 | 55,900 |
| 2025-11-04 | 7.840 | 8.090 | 7.840 | 8.010 | 7.535 | 30,600 |
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.