Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.870 | 8.320 | 7.840 | 8.300 | 7.672 | 51,300 |
| 2025-08-06 | 7.510 | 7.670 | 7.510 | 7.670 | 7.089 | 6,000 |
| 2025-08-05 | 6.550 | 7.670 | 6.550 | 7.670 | 7.089 | 25,000 |
| 2025-08-01 | 7.870 | 7.870 | 7.380 | 7.450 | 6.886 | 16,400 |
| 2025-07-31 | 8.040 | 8.040 | 7.870 | 7.870 | 7.274 | 4,700 |
| 2025-07-30 | 8.000 | 8.050 | 7.950 | 8.050 | 7.399 | 8,800 |
| 2025-07-29 | 7.930 | 7.960 | 7.880 | 7.960 | 7.316 | 4,500 |
| 2025-07-28 | 7.990 | 7.990 | 7.850 | 7.960 | 7.316 | 11,800 |
| 2025-07-25 | 7.950 | 7.950 | 7.900 | 7.950 | 7.307 | 8,400 |
| 2025-07-24 | 7.970 | 7.970 | 7.910 | 7.930 | 7.289 | 4,200 |
| 2025-07-23 | 7.960 | 7.990 | 7.920 | 7.950 | 7.307 | 17,400 |
| 2025-07-22 | 7.940 | 7.980 | 7.940 | 7.950 | 7.307 | 14,500 |
| 2025-07-21 | 7.970 | 7.970 | 7.920 | 7.950 | 7.307 | 23,200 |
| 2025-07-18 | 7.900 | 7.990 | 7.900 | 7.960 | 7.316 | 3,500 |
| 2025-07-17 | 7.920 | 7.950 | 7.900 | 7.900 | 7.261 | 10,000 |
| 2025-07-16 | 7.960 | 8.000 | 7.930 | 7.930 | 7.289 | 25,000 |
| 2025-07-15 | 7.810 | 8.000 | 7.810 | 7.960 | 7.316 | 20,800 |
| 2025-07-14 | 7.970 | 8.000 | 7.800 | 7.820 | 7.188 | 2,300 |
| 2025-07-11 | 7.880 | 7.920 | 7.760 | 7.900 | 7.261 | 4,500 |
| 2025-07-10 | 7.650 | 7.930 | 7.650 | 7.880 | 7.243 | 24,600 |
| 2025-07-09 | 7.570 | 7.670 | 7.570 | 7.650 | 7.031 | 5,100 |
| 2025-07-08 | 7.460 | 7.860 | 7.460 | 7.600 | 6.985 | 6,700 |
| 2025-07-07 | 7.890 | 7.890 | 7.570 | 7.640 | 7.022 | 11,600 |
| 2025-07-04 | 7.690 | 7.700 | 7.450 | 7.580 | 6.967 | 8,300 |
| 2025-07-03 | 7.440 | 7.700 | 7.440 | 7.560 | 6.949 | 9,000 |
| 2025-07-02 | 7.540 | 7.540 | 7.350 | 7.540 | 6.930 | 13,600 |
| 2025-06-30 | 7.530 | 7.600 | 7.440 | 7.540 | 6.930 | 8,200 |
| 2025-06-27 | 7.550 | 7.640 | 7.500 | 7.500 | 6.852 | 10,400 |
| 2025-06-26 | 7.540 | 7.540 | 7.240 | 7.510 | 6.861 | 6,500 |
| 2025-06-25 | 7.540 | 7.550 | 7.420 | 7.480 | 6.834 | 9,500 |
| 2025-06-24 | 7.500 | 7.540 | 7.460 | 7.480 | 6.834 | 7,900 |
| 2025-06-23 | 7.450 | 7.460 | 7.330 | 7.450 | 6.806 | 4,600 |
| 2025-06-20 | 7.270 | 7.420 | 7.260 | 7.380 | 6.743 | 6,800 |
| 2025-06-19 | 7.310 | 7.350 | 7.200 | 7.200 | 6.578 | 25,100 |
| 2025-06-18 | 7.340 | 7.350 | 7.280 | 7.320 | 6.688 | 4,100 |
| 2025-06-17 | 7.180 | 7.370 | 7.180 | 7.360 | 6.683 | 10,600 |
| 2025-06-16 | 7.490 | 7.490 | 7.160 | 7.270 | 6.601 | 48,000 |
| 2025-06-13 | 7.480 | 7.480 | 7.390 | 7.470 | 6.783 | 10,200 |
| 2025-06-12 | 7.510 | 7.510 | 7.450 | 7.450 | 6.765 | 7,600 |
| 2025-06-11 | 7.610 | 7.640 | 7.550 | 7.590 | 6.892 | 5,100 |
| 2025-06-10 | 7.620 | 7.640 | 7.530 | 7.620 | 6.919 | 3,300 |
| 2025-06-09 | 7.580 | 7.650 | 7.570 | 7.650 | 6.946 | 8,900 |
| 2025-06-06 | 7.570 | 7.650 | 7.460 | 7.640 | 6.937 | 16,100 |
| 2025-06-05 | 7.540 | 7.610 | 7.540 | 7.610 | 6.910 | 6,700 |
| 2025-06-04 | 7.610 | 7.610 | 7.460 | 7.610 | 6.910 | 11,100 |
| 2025-06-03 | 7.690 | 7.700 | 7.560 | 7.620 | 6.919 | 17,900 |
| 2025-06-02 | 7.460 | 7.640 | 7.440 | 7.640 | 6.937 | 3,500 |
| 2025-05-30 | 7.600 | 7.740 | 7.520 | 7.530 | 6.838 | 9,100 |
| 2025-05-29 | 7.500 | 7.780 | 7.500 | 7.740 | 6.987 | 17,400 |
| 2025-05-28 | 7.450 | 7.500 | 7.450 | 7.500 | 6.771 | 9,400 |
| 2025-05-27 | 7.470 | 7.500 | 7.360 | 7.500 | 6.771 | 11,900 |
| 2025-05-26 | 7.460 | 7.460 | 7.400 | 7.440 | 6.717 | 6,900 |
| 2025-05-23 | 7.430 | 7.460 | 7.310 | 7.460 | 6.735 | 5,800 |
| 2025-05-22 | 7.430 | 7.450 | 7.390 | 7.430 | 6.707 | 13,600 |
| 2025-05-21 | 7.500 | 7.500 | 7.380 | 7.440 | 6.717 | 4,200 |
| 2025-05-20 | 7.370 | 7.500 | 7.320 | 7.500 | 6.771 | 21,900 |
| 2025-05-16 | 7.180 | 7.490 | 7.180 | 7.320 | 6.608 | 14,200 |
| 2025-05-15 | 7.190 | 7.570 | 7.050 | 7.360 | 6.644 | 31,700 |
| 2025-05-14 | 6.990 | 7.190 | 6.880 | 7.190 | 6.491 | 18,700 |
| 2025-05-13 | 6.990 | 6.990 | 6.880 | 6.990 | 6.310 | 12,100 |
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.