Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.240 | 6.250 | 6.100 | 6.150 | 5.434 | 32,100 |
| 2025-02-13 | 6.250 | 6.260 | 6.080 | 6.230 | 5.504 | 19,700 |
| 2025-02-12 | 6.100 | 6.190 | 6.050 | 6.190 | 5.469 | 17,800 |
| 2025-02-11 | 6.060 | 6.100 | 6.030 | 6.080 | 5.372 | 8,300 |
| 2025-02-10 | 6.010 | 6.070 | 6.010 | 6.050 | 5.345 | 9,300 |
| 2025-02-07 | 5.970 | 6.050 | 5.960 | 6.050 | 5.345 | 15,300 |
| 2025-02-06 | 6.050 | 6.050 | 5.960 | 5.960 | 5.266 | 16,300 |
| 2025-02-05 | 5.900 | 6.000 | 5.900 | 5.970 | 5.274 | 37,500 |
| 2025-02-04 | 5.960 | 6.000 | 5.900 | 5.900 | 5.213 | 21,900 |
| 2025-02-03 | 6.000 | 6.050 | 5.900 | 5.950 | 5.257 | 31,600 |
| 2025-01-31 | 6.170 | 6.200 | 6.100 | 6.200 | 5.478 | 19,200 |
| 2025-01-30 | 6.180 | 6.270 | 6.100 | 6.200 | 5.438 | 15,100 |
| 2025-01-29 | 6.250 | 6.250 | 6.100 | 6.150 | 5.394 | 42,300 |
| 2025-01-28 | 6.180 | 6.180 | 6.100 | 6.110 | 5.359 | 5,000 |
| 2025-01-27 | 6.250 | 6.250 | 6.100 | 6.110 | 5.359 | 29,200 |
| 2025-01-24 | 6.250 | 6.270 | 6.150 | 6.270 | 5.499 | 8,400 |
| 2025-01-23 | 6.130 | 6.270 | 6.100 | 6.110 | 5.359 | 29,300 |
| 2025-01-22 | 6.180 | 6.200 | 6.100 | 6.200 | 5.438 | 13,100 |
| 2025-01-21 | 6.100 | 6.210 | 6.100 | 6.100 | 5.350 | 17,200 |
| 2025-01-20 | 6.130 | 6.250 | 6.130 | 6.220 | 5.455 | 10,200 |
| 2025-01-17 | 6.170 | 6.360 | 6.080 | 6.080 | 5.333 | 20,200 |
| 2025-01-16 | 6.170 | 6.360 | 6.150 | 6.360 | 5.578 | 14,400 |
| 2025-01-15 | 6.050 | 6.310 | 6.000 | 6.310 | 5.534 | 57,100 |
| 2025-01-14 | 6.000 | 6.050 | 6.000 | 6.050 | 5.306 | 31,500 |
| 2025-01-13 | 5.980 | 6.030 | 5.900 | 5.960 | 5.227 | 39,300 |
| 2025-01-10 | 6.020 | 6.050 | 5.990 | 5.990 | 5.254 | 11,100 |
| 2025-01-09 | 5.990 | 6.050 | 5.990 | 6.000 | 5.263 | 35,800 |
| 2025-01-08 | 6.130 | 6.140 | 5.960 | 5.980 | 5.245 | 14,200 |
| 2025-01-07 | 6.150 | 6.170 | 6.000 | 6.000 | 5.263 | 10,700 |
| 2025-01-06 | 6.100 | 6.170 | 6.080 | 6.150 | 5.394 | 5,300 |
| 2025-01-03 | 6.070 | 6.200 | 5.950 | 6.190 | 5.429 | 16,100 |
| 2025-01-02 | 5.960 | 6.090 | 5.910 | 6.000 | 5.263 | 11,500 |
| 2024-12-31 | 5.920 | 6.000 | 5.920 | 5.930 | 5.201 | 2,900 |
| 2024-12-30 | 5.970 | 6.090 | 5.850 | 6.030 | 5.249 | 43,700 |
| 2024-12-27 | 5.950 | 6.000 | 5.950 | 6.000 | 5.223 | 14,800 |
| 2024-12-24 | 5.890 | 6.090 | 5.810 | 5.950 | 5.180 | 19,500 |
| 2024-12-23 | 5.910 | 6.060 | 5.860 | 5.890 | 5.127 | 14,400 |
| 2024-12-20 | 5.900 | 5.950 | 5.830 | 5.860 | 5.101 | 16,300 |
| 2024-12-19 | 5.990 | 6.040 | 5.900 | 5.930 | 5.162 | 18,600 |
| 2024-12-18 | 5.970 | 6.030 | 5.920 | 5.920 | 5.154 | 17,300 |
| 2024-12-17 | 6.080 | 6.080 | 5.900 | 5.970 | 5.197 | 17,500 |
| 2024-12-16 | 5.910 | 6.130 | 5.910 | 6.070 | 5.284 | 9,400 |
| 2024-12-13 | 6.080 | 6.080 | 6.000 | 6.050 | 5.267 | 7,100 |
| 2024-12-12 | 6.070 | 6.110 | 5.970 | 6.080 | 5.293 | 13,700 |
| 2024-12-11 | 5.960 | 6.090 | 5.950 | 6.020 | 5.241 | 19,100 |
| 2024-12-10 | 6.050 | 6.050 | 5.920 | 5.980 | 5.206 | 28,300 |
| 2024-12-09 | 6.060 | 6.150 | 6.010 | 6.010 | 5.232 | 16,500 |
| 2024-12-06 | 6.100 | 6.180 | 6.000 | 6.030 | 5.249 | 12,100 |
| 2024-12-05 | 5.910 | 6.150 | 5.830 | 6.030 | 5.249 | 34,000 |
| 2024-12-04 | 6.150 | 6.210 | 6.100 | 6.150 | 5.354 | 10,500 |
| 2024-12-03 | 6.170 | 6.370 | 6.120 | 6.140 | 5.345 | 16,400 |
| 2024-12-02 | 6.390 | 6.420 | 6.150 | 6.170 | 5.371 | 25,800 |
| 2024-11-29 | 6.320 | 6.420 | 6.300 | 6.390 | 5.563 | 16,500 |
| 2024-11-28 | 6.360 | 6.360 | 6.260 | 6.320 | 5.462 | 3,000 |
| 2024-11-27 | 6.360 | 6.360 | 6.210 | 6.220 | 5.376 | 8,200 |
| 2024-11-26 | 6.260 | 6.400 | 6.260 | 6.270 | 5.419 | 15,600 |
| 2024-11-25 | 6.330 | 6.390 | 6.160 | 6.230 | 5.384 | 20,000 |
| 2024-11-22 | 6.290 | 6.340 | 6.170 | 6.180 | 5.341 | 11,800 |
| 2024-11-21 | 6.140 | 6.340 | 6.140 | 6.310 | 5.453 | 7,900 |
| 2024-11-20 | 6.350 | 6.350 | 6.100 | 6.180 | 5.341 | 13,000 |
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.