Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.800	7.000	6.760	6.960	6.283	36,800
2025-05-09	6.780	6.990	6.750	6.840	6.175	19,200
2025-05-08	6.540	6.780	6.540	6.780	6.121	34,500
2025-05-07	6.450	6.640	6.400	6.490	5.859	54,800
2025-05-06	6.420	6.420	6.360	6.390	5.769	5,800
2025-05-05	6.380	6.400	6.340	6.400	5.778	30,400
2025-05-02	6.350	6.360	6.330	6.360	5.742	24,700
2025-05-01	6.350	6.350	6.300	6.350	5.733	24,000
2025-04-30	6.360	6.360	6.270	6.330	5.714	10,200
2025-04-29	6.300	6.370	6.230	6.370	5.710	40,200
2025-04-28	6.300	6.310	6.220	6.250	5.602	25,700
2025-04-25	6.330	6.400	6.250	6.250	5.602	52,200
2025-04-24	6.320	6.320	6.120	6.270	5.620	8,400
2025-04-23	6.210	6.230	6.050	6.050	5.423	120,700
2025-04-22	6.220	6.220	6.070	6.070	5.441	184,900
2025-04-21	6.280	6.280	6.100	6.110	5.477	108,000
2025-04-17	6.300	6.300	6.250	6.260	5.611	27,600
2025-04-16	6.340	6.340	6.250	6.250	5.602	21,400
2025-04-15	6.390	6.390	6.260	6.280	5.629	7,200
2025-04-14	6.030	6.350	6.030	6.350	5.692	43,100
2025-04-11	6.070	6.100	6.030	6.080	5.450	15,100
2025-04-10	6.040	6.130	6.000	6.060	5.432	7,400
2025-04-09	6.050	6.150	5.910	6.020	5.396	174,700
2025-04-08	6.050	6.140	6.050	6.140	5.504	11,700
2025-04-07	6.030	6.150	6.020	6.070	5.441	29,900
2025-04-04	6.030	6.220	6.020	6.070	5.441	37,200
2025-04-03	6.010	6.240	6.000	6.190	5.549	49,400
2025-04-02	6.200	6.230	6.080	6.080	5.450	9,500
2025-04-01	6.180	6.200	6.100	6.120	5.486	7,600
2025-03-31	6.290	6.290	6.100	6.140	5.504	13,100
2025-03-28	6.330	6.350	6.190	6.220	5.535	11,200
2025-03-27	6.290	6.340	6.250	6.320	5.624	6,700
2025-03-26	6.250	6.380	6.250	6.280	5.589	8,400
2025-03-25	6.300	6.360	6.280	6.330	5.633	9,400
2025-03-24	6.280	6.350	6.220	6.350	5.651	40,800
2025-03-21	6.210	6.250	6.200	6.250	5.562	14,400
2025-03-20	6.250	6.280	6.210	6.210	5.526	9,000
2025-03-19	6.400	6.410	6.140	6.250	5.562	12,200
2025-03-18	6.160	6.400	6.150	6.400	5.695	14,900
2025-03-17	6.110	6.320	6.100	6.230	5.544	14,000
2025-03-14	6.120	6.250	6.090	6.090	5.419	13,400
2025-03-13	6.130	6.130	6.130	6.130	5.455	1,300
2025-03-12	6.350	6.350	6.180	6.180	5.500	5,400
2025-03-11	6.110	6.300	6.110	6.180	5.500	12,100
2025-03-10	6.180	6.250	6.110	6.150	5.473	24,600
2025-03-07	6.090	6.290	6.090	6.270	5.580	45,700
2025-03-06	6.020	6.100	6.020	6.100	5.428	7,500
2025-03-05	6.090	6.100	5.950	6.020	5.357	15,600
2025-03-04	6.070	6.090	5.950	6.090	5.419	20,300
2025-03-03	6.100	6.150	6.100	6.100	5.428	19,200
2025-02-28	6.170	6.210	6.100	6.150	5.473	4,500
2025-02-27	6.120	6.260	6.120	6.260	5.531	3,700
2025-02-26	6.130	6.210	6.130	6.200	5.478	4,600
2025-02-25	6.190	6.210	6.190	6.200	5.478	15,400
2025-02-24	6.210	6.230	6.180	6.200	5.478	13,000
2025-02-21	6.190	6.210	6.150	6.210	5.487	18,100
2025-02-20	6.140	6.160	6.100	6.150	5.434	23,300
2025-02-19	6.170	6.170	6.050	6.080	5.372	12,000
2025-02-18	6.090	6.180	6.050	6.170	5.451	26,000
2025-02-14	6.240	6.250	6.100	6.150	5.434	32,100

← NewerPage 7 of 21 · 1,258 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.