Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.860 | 7.900 | 7.800 | 7.900 | 7.432 | 7,800 |
| 2025-10-31 | 7.800 | 8.000 | 7.770 | 7.840 | 7.375 | 11,500 |
| 2025-10-30 | 7.850 | 7.850 | 7.750 | 7.790 | 7.286 | 2,100 |
| 2025-10-29 | 7.840 | 7.890 | 7.820 | 7.830 | 7.323 | 20,100 |
| 2025-10-28 | 7.970 | 7.970 | 7.710 | 7.840 | 7.333 | 7,600 |
| 2025-10-27 | 7.810 | 7.970 | 7.810 | 7.810 | 7.304 | 13,400 |
| 2025-10-24 | 7.540 | 7.960 | 7.540 | 7.850 | 7.342 | 15,000 |
| 2025-10-23 | 7.690 | 7.810 | 7.650 | 7.710 | 7.211 | 7,600 |
| 2025-10-22 | 7.670 | 7.790 | 7.540 | 7.660 | 7.164 | 9,000 |
| 2025-10-21 | 7.710 | 7.710 | 7.550 | 7.620 | 7.127 | 15,200 |
| 2025-10-20 | 7.490 | 7.670 | 7.490 | 7.670 | 7.174 | 49,400 |
| 2025-10-17 | 7.450 | 7.500 | 7.400 | 7.450 | 6.968 | 16,300 |
| 2025-10-16 | 7.400 | 7.500 | 7.400 | 7.440 | 6.958 | 17,700 |
| 2025-10-15 | 7.420 | 7.480 | 7.350 | 7.350 | 6.874 | 10,700 |
| 2025-10-14 | 7.430 | 7.480 | 7.410 | 7.420 | 6.940 | 12,500 |
| 2025-10-10 | 7.400 | 7.460 | 7.330 | 7.460 | 6.977 | 7,000 |
| 2025-10-09 | 7.390 | 7.400 | 7.300 | 7.330 | 6.856 | 8,200 |
| 2025-10-08 | 7.400 | 7.490 | 7.320 | 7.420 | 6.940 | 10,100 |
| 2025-10-07 | 7.380 | 7.500 | 7.280 | 7.390 | 6.912 | 26,800 |
| 2025-10-06 | 7.400 | 7.400 | 7.280 | 7.390 | 6.912 | 17,400 |
| 2025-10-03 | 7.420 | 7.500 | 7.330 | 7.350 | 6.874 | 17,400 |
| 2025-10-02 | 7.360 | 7.500 | 7.320 | 7.500 | 7.015 | 37,300 |
| 2025-10-01 | 7.440 | 7.440 | 7.250 | 7.330 | 6.856 | 6,200 |
| 2025-09-30 | 7.440 | 7.440 | 7.400 | 7.400 | 6.921 | 4,600 |
| 2025-09-29 | 7.440 | 7.450 | 7.400 | 7.450 | 6.968 | 37,100 |
| 2025-09-26 | 7.210 | 7.450 | 7.210 | 7.400 | 6.879 | 17,000 |
| 2025-09-25 | 7.230 | 7.300 | 7.160 | 7.210 | 6.702 | 16,500 |
| 2025-09-24 | 7.260 | 7.260 | 7.170 | 7.220 | 6.712 | 10,700 |
| 2025-09-23 | 7.350 | 7.420 | 7.300 | 7.300 | 6.786 | 18,800 |
| 2025-09-22 | 7.430 | 7.450 | 7.350 | 7.350 | 6.832 | 15,300 |
| 2025-09-19 | 7.410 | 7.500 | 7.410 | 7.430 | 6.907 | 13,500 |
| 2025-09-18 | 7.430 | 7.500 | 7.370 | 7.420 | 6.898 | 17,800 |
| 2025-09-17 | 7.340 | 7.440 | 7.250 | 7.370 | 6.851 | 8,900 |
| 2025-09-16 | 7.370 | 7.450 | 7.290 | 7.330 | 6.814 | 28,200 |
| 2025-09-15 | 7.390 | 7.450 | 7.360 | 7.360 | 6.842 | 18,100 |
| 2025-09-12 | 7.450 | 7.450 | 7.330 | 7.380 | 6.860 | 26,700 |
| 2025-09-11 | 7.520 | 7.520 | 7.400 | 7.450 | 6.925 | 15,400 |
| 2025-09-10 | 7.730 | 7.730 | 7.450 | 7.450 | 6.925 | 34,000 |
| 2025-09-09 | 7.750 | 7.750 | 7.500 | 7.580 | 7.046 | 45,000 |
| 2025-09-08 | 7.610 | 7.770 | 7.570 | 7.710 | 7.167 | 12,800 |
| 2025-09-05 | 7.800 | 7.810 | 7.650 | 7.730 | 7.186 | 16,500 |
| 2025-09-04 | 7.820 | 7.820 | 7.650 | 7.710 | 7.167 | 6,700 |
| 2025-09-03 | 7.680 | 7.850 | 7.640 | 7.820 | 7.269 | 8,700 |
| 2025-09-02 | 7.880 | 7.880 | 7.680 | 7.770 | 7.223 | 7,100 |
| 2025-08-29 | 7.930 | 7.930 | 7.820 | 7.860 | 7.307 | 9,500 |
| 2025-08-28 | 7.910 | 7.950 | 7.850 | 7.920 | 7.320 | 14,100 |
| 2025-08-27 | 7.950 | 7.950 | 7.870 | 7.930 | 7.330 | 4,300 |
| 2025-08-26 | 7.910 | 8.000 | 7.900 | 7.950 | 7.348 | 5,900 |
| 2025-08-25 | 7.950 | 7.950 | 7.920 | 7.950 | 7.348 | 14,500 |
| 2025-08-22 | 7.950 | 7.950 | 7.900 | 7.940 | 7.339 | 5,800 |
| 2025-08-21 | 7.810 | 7.950 | 7.810 | 7.950 | 7.348 | 14,400 |
| 2025-08-20 | 7.950 | 7.950 | 7.800 | 7.870 | 7.274 | 18,800 |
| 2025-08-19 | 7.890 | 7.950 | 7.870 | 7.950 | 7.348 | 9,400 |
| 2025-08-18 | 7.950 | 8.020 | 7.880 | 7.950 | 7.348 | 22,500 |
| 2025-08-15 | 7.990 | 8.000 | 7.870 | 7.880 | 7.284 | 16,400 |
| 2025-08-14 | 8.110 | 8.110 | 7.900 | 8.000 | 7.394 | 10,300 |
| 2025-08-13 | 8.030 | 8.090 | 7.970 | 8.090 | 7.478 | 13,700 |
| 2025-08-12 | 8.010 | 8.110 | 7.700 | 8.110 | 7.496 | 12,000 |
| 2025-08-11 | 8.020 | 8.310 | 8.000 | 8.100 | 7.487 | 9,800 |
| 2025-08-08 | 8.110 | 8.200 | 8.030 | 8.060 | 7.450 | 25,000 |
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.