Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.650 | 5.720 | 5.620 | 5.620 | 3.285 | 111,027 |
| 2022-12-19 | 5.770 | 5.810 | 5.600 | 5.630 | 3.291 | 90,829 |
| 2022-12-16 | 5.900 | 5.910 | 5.550 | 5.720 | 3.344 | 268,851 |
| 2022-12-15 | 6.020 | 6.060 | 5.830 | 5.900 | 3.449 | 200,831 |
| 2022-12-14 | 6.160 | 6.200 | 6.040 | 6.090 | 3.560 | 233,554 |
| 2022-12-13 | 6.200 | 6.320 | 6.100 | 6.150 | 3.595 | 171,781 |
| 2022-12-12 | 6.140 | 6.170 | 6.070 | 6.140 | 3.589 | 110,517 |
| 2022-12-09 | 6.120 | 6.250 | 6.120 | 6.150 | 3.595 | 74,037 |
| 2022-12-08 | 6.130 | 6.220 | 6.100 | 6.110 | 3.572 | 39,025 |
| 2022-12-07 | 6.080 | 6.170 | 6.080 | 6.110 | 3.572 | 49,080 |
| 2022-12-06 | 6.190 | 6.270 | 6.090 | 6.090 | 3.560 | 136,954 |
| 2022-12-05 | 6.320 | 6.370 | 6.170 | 6.180 | 3.613 | 134,382 |
| 2022-12-02 | 6.230 | 6.390 | 6.220 | 6.340 | 3.706 | 135,451 |
| 2022-12-01 | 6.400 | 6.460 | 6.290 | 6.300 | 3.683 | 150,685 |
| 2022-11-30 | 6.370 | 6.390 | 6.170 | 6.390 | 3.735 | 126,409 |
| 2022-11-29 | 6.390 | 6.420 | 6.270 | 6.360 | 3.718 | 102,864 |
| 2022-11-28 | 6.570 | 6.690 | 6.360 | 6.520 | 3.753 | 262,961 |
| 2022-11-25 | 6.600 | 6.680 | 6.590 | 6.630 | 3.816 | 351,188 |
| 2022-11-24 | 6.460 | 6.630 | 6.450 | 6.600 | 3.799 | 264,612 |
| 2022-11-23 | 6.380 | 6.430 | 6.340 | 6.430 | 3.701 | 221,467 |
| 2022-11-22 | 6.260 | 6.440 | 6.260 | 6.400 | 3.684 | 236,629 |
| 2022-11-21 | 6.180 | 6.300 | 6.110 | 6.290 | 3.621 | 192,187 |
| 2022-11-18 | 6.100 | 6.200 | 6.070 | 6.180 | 3.557 | 142,567 |
| 2022-11-17 | 5.980 | 6.100 | 5.930 | 6.090 | 3.506 | 133,764 |
| 2022-11-16 | 6.110 | 6.110 | 6.020 | 6.090 | 3.506 | 129,714 |
| 2022-11-15 | 6.040 | 6.200 | 6.040 | 6.110 | 3.517 | 164,592 |
| 2022-11-14 | 6.070 | 6.070 | 5.900 | 6.050 | 3.482 | 104,982 |
| 2022-11-11 | 6.100 | 6.150 | 5.980 | 6.070 | 3.494 | 192,575 |
| 2022-11-10 | 5.830 | 6.070 | 5.830 | 6.070 | 3.494 | 211,856 |
| 2022-11-09 | 5.880 | 5.880 | 5.650 | 5.670 | 3.264 | 104,104 |
| 2022-11-08 | 5.870 | 5.960 | 5.810 | 5.880 | 3.385 | 192,493 |
| 2022-11-07 | 5.880 | 5.880 | 5.720 | 5.880 | 3.385 | 97,616 |
| 2022-11-04 | 5.740 | 5.890 | 5.690 | 5.800 | 3.339 | 91,661 |
| 2022-11-03 | 5.690 | 5.750 | 5.630 | 5.680 | 3.270 | 112,585 |
| 2022-11-02 | 5.760 | 5.880 | 5.720 | 5.740 | 3.304 | 140,110 |
| 2022-11-01 | 5.790 | 5.830 | 5.740 | 5.820 | 3.350 | 140,095 |
| 2022-10-31 | 5.660 | 5.770 | 5.660 | 5.720 | 3.293 | 93,839 |
| 2022-10-28 | 5.510 | 5.730 | 5.510 | 5.720 | 3.293 | 115,745 |
| 2022-10-27 | 5.650 | 5.690 | 5.520 | 5.550 | 3.195 | 160,932 |
| 2022-10-26 | 5.360 | 5.670 | 5.340 | 5.600 | 3.223 | 214,530 |
| 2022-10-25 | 5.400 | 5.470 | 5.350 | 5.420 | 3.120 | 481,467 |
| 2022-10-24 | 5.580 | 5.580 | 5.410 | 5.500 | 3.166 | 196,008 |
| 2022-10-21 | 5.310 | 5.600 | 5.280 | 5.530 | 3.183 | 226,787 |
| 2022-10-20 | 5.690 | 5.820 | 5.280 | 5.350 | 3.080 | 427,957 |
| 2022-10-19 | 5.850 | 5.850 | 5.540 | 5.650 | 3.252 | 143,945 |
| 2022-10-18 | 5.890 | 6.000 | 5.730 | 5.910 | 3.402 | 153,345 |
| 2022-10-17 | 5.580 | 5.820 | 5.580 | 5.760 | 3.316 | 118,303 |
| 2022-10-14 | 5.800 | 5.820 | 5.550 | 5.560 | 3.200 | 84,719 |
| 2022-10-13 | 5.300 | 5.720 | 5.300 | 5.690 | 3.275 | 247,105 |
| 2022-10-12 | 5.600 | 5.610 | 5.510 | 5.570 | 3.206 | 281,378 |
| 2022-10-11 | 5.650 | 5.660 | 5.500 | 5.570 | 3.206 | 250,513 |
| 2022-10-07 | 5.890 | 5.890 | 5.760 | 5.820 | 3.350 | 101,647 |
| 2022-10-06 | 5.990 | 6.000 | 5.880 | 5.920 | 3.408 | 102,522 |
| 2022-10-05 | 5.960 | 6.100 | 5.860 | 5.960 | 3.431 | 248,026 |
| 2022-10-04 | 5.970 | 6.050 | 5.900 | 6.000 | 3.454 | 190,635 |
| 2022-10-03 | 5.870 | 5.950 | 5.770 | 5.850 | 3.367 | 175,414 |
| 2022-09-30 | 5.900 | 5.910 | 5.790 | 5.840 | 3.362 | 190,172 |
| 2022-09-29 | 6.000 | 6.000 | 5.810 | 5.960 | 3.431 | 124,138 |
| 2022-09-28 | 5.920 | 6.100 | 5.880 | 6.090 | 3.506 | 167,840 |
| 2022-09-27 | 5.970 | 6.080 | 5.910 | 6.000 | 3.396 | 141,430 |
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.