Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.000 | 5.050 | 4.920 | 4.920 | 2.698 | 137,159 |
| 2022-06-29 | 5.200 | 5.220 | 5.100 | 5.110 | 2.803 | 117,105 |
| 2022-06-28 | 5.220 | 5.380 | 5.160 | 5.180 | 2.841 | 200,794 |
| 2022-06-27 | 5.000 | 5.150 | 4.980 | 5.130 | 2.814 | 292,153 |
| 2022-06-24 | 4.810 | 5.130 | 4.640 | 4.930 | 2.704 | 912,997 |
| 2022-06-23 | 5.330 | 5.340 | 5.010 | 5.010 | 2.748 | 352,953 |
| 2022-06-22 | 5.750 | 5.750 | 5.270 | 5.300 | 2.907 | 442,423 |
| 2022-06-21 | 5.730 | 6.000 | 5.720 | 5.900 | 3.236 | 381,192 |
| 2022-06-20 | 5.370 | 5.520 | 4.810 | 5.510 | 3.022 | 1,001,190 |
| 2022-06-17 | 5.990 | 5.990 | 5.270 | 5.410 | 2.967 | 1,125,174 |
| 2022-06-16 | 6.700 | 6.730 | 6.100 | 6.100 | 3.346 | 721,033 |
| 2022-06-15 | 6.750 | 6.870 | 6.750 | 6.790 | 3.724 | 176,070 |
| 2022-06-14 | 6.750 | 6.790 | 6.650 | 6.700 | 3.675 | 296,945 |
| 2022-06-13 | 6.850 | 6.850 | 6.660 | 6.770 | 3.713 | 354,100 |
| 2022-06-10 | 7.060 | 7.070 | 6.860 | 6.980 | 3.828 | 290,275 |
| 2022-06-09 | 7.140 | 7.180 | 7.080 | 7.100 | 3.894 | 107,187 |
| 2022-06-08 | 7.140 | 7.190 | 7.100 | 7.160 | 3.927 | 144,049 |
| 2022-06-07 | 7.050 | 7.150 | 7.050 | 7.140 | 3.916 | 108,502 |
| 2022-06-06 | 7.070 | 7.090 | 7.010 | 7.060 | 3.872 | 321,613 |
| 2022-06-03 | 7.110 | 7.120 | 7.030 | 7.030 | 3.856 | 82,916 |
| 2022-06-02 | 7.040 | 7.140 | 7.040 | 7.110 | 3.900 | 43,944 |
| 2022-06-01 | 7.090 | 7.100 | 7.000 | 7.030 | 3.856 | 106,395 |
| 2022-05-31 | 7.090 | 7.130 | 7.010 | 7.030 | 3.856 | 155,274 |
| 2022-05-30 | 7.150 | 7.230 | 7.100 | 7.170 | 3.933 | 149,630 |
| 2022-05-27 | 7.200 | 7.240 | 7.180 | 7.240 | 3.916 | 237,340 |
| 2022-05-26 | 7.120 | 7.210 | 7.110 | 7.180 | 3.884 | 281,096 |
| 2022-05-25 | 7.100 | 7.130 | 7.040 | 7.120 | 3.851 | 152,914 |
| 2022-05-24 | 6.940 | 7.100 | 6.840 | 7.080 | 3.830 | 272,308 |
| 2022-05-20 | 6.880 | 6.920 | 6.770 | 6.890 | 3.727 | 93,044 |
| 2022-05-19 | 6.750 | 6.860 | 6.700 | 6.780 | 3.667 | 96,941 |
| 2022-05-18 | 6.900 | 6.930 | 6.730 | 6.800 | 3.678 | 132,856 |
| 2022-05-17 | 6.820 | 6.940 | 6.800 | 6.900 | 3.732 | 206,899 |
| 2022-05-16 | 6.770 | 6.790 | 6.630 | 6.720 | 3.635 | 283,772 |
| 2022-05-13 | 6.750 | 6.860 | 6.720 | 6.780 | 3.667 | 226,001 |
| 2022-05-12 | 6.790 | 6.810 | 6.700 | 6.740 | 3.646 | 135,670 |
| 2022-05-11 | 6.810 | 6.920 | 6.740 | 6.790 | 3.673 | 121,472 |
| 2022-05-10 | 6.820 | 6.940 | 6.720 | 6.760 | 3.656 | 168,403 |
| 2022-05-09 | 6.980 | 6.980 | 6.650 | 6.670 | 3.608 | 341,769 |
| 2022-05-06 | 7.040 | 7.050 | 6.900 | 7.010 | 3.792 | 119,579 |
| 2022-05-05 | 7.160 | 7.180 | 6.980 | 7.030 | 3.802 | 162,220 |
| 2022-05-04 | 6.980 | 7.230 | 6.930 | 7.220 | 3.905 | 342,564 |
| 2022-05-03 | 6.820 | 7.020 | 6.820 | 6.930 | 3.748 | 173,793 |
| 2022-05-02 | 6.960 | 6.960 | 6.670 | 6.740 | 3.646 | 556,743 |
| 2022-04-29 | 7.200 | 7.230 | 7.100 | 7.100 | 3.840 | 255,256 |
| 2022-04-28 | 7.240 | 7.260 | 7.140 | 7.230 | 3.911 | 238,543 |
| 2022-04-27 | 7.170 | 7.280 | 7.150 | 7.280 | 3.884 | 221,551 |
| 2022-04-26 | 7.210 | 7.240 | 7.160 | 7.180 | 3.830 | 199,607 |
| 2022-04-25 | 7.260 | 7.260 | 7.070 | 7.230 | 3.857 | 617,589 |
| 2022-04-22 | 7.280 | 7.300 | 7.200 | 7.260 | 3.873 | 302,521 |
| 2022-04-21 | 7.300 | 7.350 | 7.270 | 7.270 | 3.878 | 210,350 |
| 2022-04-20 | 7.290 | 7.300 | 7.260 | 7.290 | 3.889 | 164,380 |
| 2022-04-19 | 7.270 | 7.330 | 7.240 | 7.250 | 3.868 | 220,020 |
| 2022-04-18 | 7.240 | 7.280 | 7.230 | 7.250 | 3.868 | 133,843 |
| 2022-04-14 | 7.270 | 7.290 | 7.220 | 7.240 | 3.862 | 117,965 |
| 2022-04-13 | 7.230 | 7.260 | 7.130 | 7.240 | 3.862 | 208,786 |
| 2022-04-12 | 7.200 | 7.270 | 7.190 | 7.220 | 3.852 | 180,534 |
| 2022-04-11 | 7.260 | 7.270 | 7.160 | 7.180 | 3.830 | 256,572 |
| 2022-04-08 | 7.150 | 7.270 | 7.150 | 7.230 | 3.857 | 271,067 |
| 2022-04-07 | 7.200 | 7.270 | 7.090 | 7.120 | 3.798 | 319,366 |
| 2022-04-06 | 7.230 | 7.270 | 7.120 | 7.190 | 3.836 | 251,373 |
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.