Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.320 | 6.330 | 6.220 | 6.280 | 4.209 | 51,685 |
| 2024-05-27 | 6.270 | 6.340 | 6.260 | 6.330 | 4.242 | 116,144 |
| 2024-05-24 | 6.170 | 6.270 | 6.170 | 6.270 | 4.202 | 65,095 |
| 2024-05-23 | 6.240 | 6.250 | 6.110 | 6.110 | 4.095 | 126,056 |
| 2024-05-22 | 6.230 | 6.270 | 6.220 | 6.250 | 4.188 | 98,452 |
| 2024-05-21 | 6.190 | 6.240 | 6.170 | 6.220 | 4.168 | 150,031 |
| 2024-05-17 | 6.160 | 6.200 | 6.160 | 6.190 | 4.148 | 48,406 |
| 2024-05-16 | 6.180 | 6.200 | 6.150 | 6.170 | 4.135 | 72,910 |
| 2024-05-15 | 6.150 | 6.190 | 6.130 | 6.180 | 4.141 | 267,123 |
| 2024-05-14 | 6.120 | 6.130 | 6.100 | 6.120 | 4.101 | 40,774 |
| 2024-05-13 | 6.120 | 6.130 | 6.070 | 6.120 | 4.101 | 39,507 |
| 2024-05-10 | 6.100 | 6.120 | 6.070 | 6.090 | 4.081 | 88,644 |
| 2024-05-09 | 6.070 | 6.100 | 6.050 | 6.070 | 4.068 | 69,041 |
| 2024-05-08 | 5.970 | 6.070 | 5.970 | 6.070 | 4.068 | 63,818 |
| 2024-05-07 | 6.040 | 6.060 | 6.000 | 6.020 | 4.034 | 73,145 |
| 2024-05-06 | 6.000 | 6.080 | 5.980 | 6.040 | 4.048 | 60,712 |
| 2024-05-03 | 5.950 | 6.000 | 5.940 | 5.980 | 4.007 | 23,161 |
| 2024-05-02 | 5.900 | 5.960 | 5.870 | 5.900 | 3.954 | 60,357 |
| 2024-05-01 | 5.920 | 6.020 | 5.880 | 5.910 | 3.961 | 125,099 |
| 2024-04-30 | 5.980 | 6.010 | 5.920 | 5.920 | 3.967 | 90,362 |
| 2024-04-29 | 6.030 | 6.090 | 5.960 | 6.020 | 4.034 | 90,424 |
| 2024-04-26 | 6.110 | 6.150 | 6.110 | 6.130 | 4.041 | 83,359 |
| 2024-04-25 | 6.010 | 6.130 | 6.010 | 6.120 | 4.034 | 121,446 |
| 2024-04-24 | 6.100 | 6.130 | 6.030 | 6.120 | 4.034 | 65,879 |
| 2024-04-23 | 6.060 | 6.140 | 6.050 | 6.130 | 4.041 | 118,849 |
| 2024-04-22 | 5.800 | 6.000 | 5.750 | 5.990 | 3.949 | 136,851 |
| 2024-04-19 | 5.850 | 5.900 | 5.770 | 5.810 | 3.830 | 88,493 |
| 2024-04-18 | 5.860 | 5.910 | 5.770 | 5.850 | 3.856 | 55,399 |
| 2024-04-17 | 5.860 | 5.900 | 5.760 | 5.770 | 3.804 | 113,406 |
| 2024-04-16 | 6.000 | 6.010 | 5.740 | 5.810 | 3.830 | 238,968 |
| 2024-04-15 | 6.050 | 6.100 | 5.930 | 5.980 | 3.942 | 150,104 |
| 2024-04-12 | 6.110 | 6.150 | 5.980 | 6.040 | 3.982 | 190,686 |
| 2024-04-11 | 6.110 | 6.200 | 6.100 | 6.150 | 4.054 | 143,934 |
| 2024-04-10 | 6.080 | 6.160 | 6.040 | 6.120 | 4.034 | 85,890 |
| 2024-04-09 | 6.150 | 6.180 | 6.100 | 6.140 | 4.048 | 72,891 |
| 2024-04-08 | 6.080 | 6.180 | 6.060 | 6.140 | 4.048 | 142,821 |
| 2024-04-05 | 6.050 | 6.080 | 6.050 | 6.080 | 4.008 | 103,243 |
| 2024-04-04 | 6.040 | 6.090 | 6.000 | 6.000 | 3.955 | 61,769 |
| 2024-04-03 | 5.960 | 6.080 | 5.960 | 6.030 | 3.975 | 70,434 |
| 2024-04-02 | 6.040 | 6.040 | 5.960 | 5.990 | 3.949 | 103,726 |
| 2024-04-01 | 6.070 | 6.100 | 6.040 | 6.090 | 4.015 | 74,749 |
| 2024-03-28 | 6.130 | 6.130 | 6.070 | 6.110 | 4.028 | 51,868 |
| 2024-03-27 | 6.060 | 6.130 | 6.040 | 6.120 | 4.034 | 77,643 |
| 2024-03-26 | 6.140 | 6.180 | 6.120 | 6.150 | 3.988 | 64,783 |
| 2024-03-25 | 6.080 | 6.220 | 6.070 | 6.130 | 3.975 | 98,335 |
| 2024-03-22 | 6.160 | 6.180 | 6.090 | 6.100 | 3.956 | 104,016 |
| 2024-03-21 | 6.120 | 6.220 | 6.120 | 6.150 | 3.988 | 148,447 |
| 2024-03-20 | 6.070 | 6.100 | 6.050 | 6.100 | 3.956 | 73,751 |
| 2024-03-19 | 6.040 | 6.070 | 5.990 | 6.060 | 3.930 | 90,829 |
| 2024-03-18 | 6.050 | 6.080 | 6.000 | 6.010 | 3.897 | 102,406 |
| 2024-03-15 | 5.900 | 6.050 | 5.900 | 6.030 | 3.910 | 146,183 |
| 2024-03-14 | 6.000 | 6.000 | 5.870 | 5.910 | 3.833 | 86,089 |
| 2024-03-13 | 5.950 | 6.000 | 5.950 | 6.000 | 3.891 | 112,494 |
| 2024-03-12 | 5.880 | 5.950 | 5.830 | 5.950 | 3.859 | 120,578 |
| 2024-03-11 | 5.840 | 5.850 | 5.750 | 5.850 | 3.794 | 75,667 |
| 2024-03-08 | 5.840 | 5.850 | 5.790 | 5.840 | 3.787 | 74,143 |
| 2024-03-07 | 5.730 | 5.840 | 5.730 | 5.810 | 3.768 | 150,277 |
| 2024-03-06 | 5.710 | 5.750 | 5.700 | 5.740 | 3.722 | 59,992 |
| 2024-03-05 | 5.680 | 5.710 | 5.650 | 5.680 | 3.683 | 87,213 |
| 2024-03-04 | 5.740 | 5.790 | 5.640 | 5.710 | 3.703 | 63,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-08-31 | 0.1000 CAD |
| 2026-07-31 | 0.1000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-05-29 | 0.1000 CAD |
| 2026-04-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2026-02-27 | 0.1000 CAD |
| 2026-01-30 | 0.1000 CAD |
| 2025-12-31 | 0.1000 CAD |
| 2025-11-28 | 0.1000 CAD |
| 2025-10-31 | 0.1000 CAD |
| 2025-09-29 | 0.1000 CAD |
| 2025-08-29 | 0.1000 CAD |
| 2025-07-31 | 0.1000 CAD |
| 2025-06-30 | 0.1000 CAD |
| 2025-05-30 | 0.1000 CAD |
| 2025-04-30 | 0.1000 CAD |
| 2025-03-31 | 0.1000 CAD |
| 2025-02-28 | 0.1000 CAD |
| 2025-01-31 | 0.1000 CAD |
| 2024-12-31 | 0.1000 CAD |
| 2024-11-29 | 0.1000 CAD |
| 2024-10-31 | 0.1000 CAD |
| 2024-09-27 | 0.1000 CAD |
| 2024-08-30 | 0.1000 CAD |
| 2024-07-31 | 0.1000 CAD |
| 2024-06-28 | 0.1000 CAD |
| 2024-05-31 | 0.1000 CAD |
| 2024-04-29 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2024-02-28 | 0.1000 CAD |
| 2024-01-30 | 0.1000 CAD |
| 2023-12-28 | 0.1000 CAD |
| 2023-04-27 | 0.1000 CAD |
| 2023-01-30 | 0.1000 CAD |
| 2022-12-29 | 0.1000 CAD |
| 2022-11-29 | 0.1000 CAD |
| 2022-09-28 | 0.1000 CAD |
| 2022-08-30 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.