Decisive Dividend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.910 | 7.980 | 7.880 | 7.880 | 7.880 | 7,940 |
| 2026-10-16 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 15,339 |
| 2026-10-15 | 7.870 | 7.920 | 7.850 | 7.900 | 7.900 | 5,300 |
| 2026-10-14 | 7.950 | 7.950 | 7.890 | 7.890 | 7.890 | 6,400 |
| 2026-10-13 | 7.920 | 8.000 | 7.890 | 8.000 | 8.000 | 4,700 |
| 2026-10-09 | 7.900 | 7.980 | 7.850 | 7.890 | 7.890 | 2,900 |
| 2026-10-08 | 7.750 | 7.990 | 7.750 | 7.900 | 7.900 | 4,400 |
| 2026-10-07 | 8.000 | 8.070 | 7.720 | 7.720 | 7.720 | 8,000 |
| 2026-10-06 | 7.870 | 8.080 | 7.870 | 8.070 | 8.070 | 5,300 |
| 2026-10-05 | 8.000 | 8.040 | 7.830 | 7.910 | 7.910 | 14,500 |
| 2026-10-02 | 7.470 | 7.850 | 7.400 | 7.850 | 7.850 | 8,300 |
| 2026-10-01 | 7.680 | 7.680 | 7.500 | 7.580 | 7.580 | 8,700 |
| 2026-09-30 | 7.680 | 7.690 | 7.650 | 7.680 | 7.680 | 4,600 |
| 2026-09-29 | 7.780 | 7.780 | 7.600 | 7.680 | 7.680 | 13,100 |
| 2026-09-28 | 7.610 | 8.170 | 7.500 | 7.980 | 7.935 | 30,500 |
| 2026-09-25 | 7.670 | 7.680 | 7.610 | 7.640 | 7.597 | 6,700 |
| 2026-09-24 | 7.690 | 7.700 | 7.610 | 7.700 | 7.657 | 7,100 |
| 2026-09-23 | 7.700 | 7.790 | 7.700 | 7.750 | 7.706 | 3,800 |
| 2026-09-22 | 7.620 | 7.790 | 7.620 | 7.700 | 7.657 | 16,700 |
| 2026-09-21 | 7.450 | 7.730 | 7.430 | 7.610 | 7.567 | 13,600 |
Page 1 of 1 · 20 trading days
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.