Decisive Dividend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	6.210	6.300	6.200	6.290	5.436	5,400
2024-11-18	6.220	6.310	6.090	6.300	5.445	8,300
2024-11-15	6.010	6.200	6.010	6.070	5.246	10,900
2024-11-14	6.270	6.270	6.020	6.050	5.229	26,000
2024-11-13	6.340	6.340	6.150	6.180	5.341	14,800
2024-11-12	6.240	6.250	6.190	6.250	5.402	19,600
2024-11-11	6.440	6.450	6.210	6.270	5.419	24,300
2024-11-08	6.690	6.690	6.330	6.430	5.557	20,100
2024-11-07	6.970	6.970	6.520	6.590	5.695	12,500
2024-11-06	6.500	7.050	6.500	6.850	5.920	48,100
2024-11-05	6.750	6.920	6.150	6.410	5.540	29,800
2024-11-04	6.610	6.630	6.460	6.600	5.704	12,700
2024-11-01	6.700	6.700	6.400	6.600	5.704	6,300
2024-10-31	6.700	6.700	6.350	6.350	5.488	22,800
2024-10-30	6.810	6.810	6.750	6.750	5.795	20,100
2024-10-29	6.930	6.980	6.810	6.810	5.846	23,000
2024-10-28	6.960	6.960	6.850	6.930	5.949	6,900
2024-10-25	6.900	6.970	6.850	6.880	5.906	12,800
2024-10-24	6.700	6.950	6.700	6.900	5.924	5,600
2024-10-23	6.960	6.960	6.850	6.850	5.881	7,500
2024-10-22	6.740	6.890	6.710	6.890	5.915	5,000
2024-10-21	6.920	6.920	6.710	6.800	5.838	9,200
2024-10-18	6.670	6.890	6.670	6.780	5.820	9,400
2024-10-17	6.900	6.900	6.610	6.650	5.709	17,500
2024-10-16	6.960	6.960	6.710	6.720	5.769	17,800
2024-10-15	7.000	7.040	6.860	6.980	5.992	27,700
2024-10-11	6.610	7.140	6.610	7.050	6.052	57,000
2024-10-10	5.840	6.600	5.800	6.590	5.657	84,600
2024-10-09	5.650	5.750	5.510	5.700	4.893	38,900
2024-10-08	5.860	5.970	5.650	5.660	4.859	45,200
2024-10-07	5.960	5.960	5.850	5.860	5.031	28,400
2024-10-04	5.940	6.060	5.930	5.960	5.117	10,800
2024-10-03	6.050	6.100	5.930	5.930	5.091	29,700
2024-10-02	6.060	6.120	6.040	6.040	5.185	13,700
2024-10-01	6.200	6.200	6.000	6.090	5.228	18,300
2024-09-30	6.170	6.250	6.130	6.140	5.271	10,800
2024-09-27	6.090	6.190	5.950	6.135	5.267	78,600
2024-09-26	6.230	6.230	6.090	6.130	5.224	9,900
2024-09-25	6.080	6.180	6.080	6.110	5.207	4,500
2024-09-24	6.130	6.130	6.020	6.100	5.198	8,400
2024-09-23	6.200	6.250	6.100	6.100	5.198	12,600
2024-09-20	6.220	6.250	6.150	6.200	5.284	13,300
2024-09-19	6.290	6.450	6.170	6.180	5.266	31,400
2024-09-18	6.290	6.330	6.250	6.290	5.360	8,600
2024-09-17	6.160	6.360	6.100	6.330	5.394	20,600
2024-09-16	6.050	6.150	5.950	6.150	5.241	19,500
2024-09-13	6.060	6.170	5.970	6.000	5.113	10,100
2024-09-12	6.080	6.080	6.000	6.070	5.173	10,600
2024-09-11	6.000	6.040	5.910	6.040	5.147	13,300
2024-09-10	6.110	6.170	6.070	6.070	5.173	5,300
2024-09-09	6.190	6.310	6.150	6.150	5.241	23,800
2024-09-06	6.360	6.380	6.220	6.290	5.360	14,400
2024-09-05	6.190	6.340	6.190	6.340	5.403	9,800
2024-09-04	6.400	6.400	6.150	6.240	5.318	20,900
2024-09-03	6.510	6.510	6.310	6.320	5.386	16,400
2024-08-30	6.420	6.650	6.420	6.510	5.548	14,600
2024-08-29	6.670	6.750	6.500	6.500	5.501	16,300
2024-08-28	6.770	6.840	6.600	6.670	5.645	27,200
2024-08-27	6.510	6.640	6.450	6.640	5.619	13,700
2024-08-26	6.230	6.480	6.230	6.480	5.484	15,400

← NewerPage 9 of 21 · 1,255 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.