Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.270 | 7.290 | 7.200 | 7.270 | 3.878 | 137,233 |
| 2022-04-04 | 7.180 | 7.270 | 7.160 | 7.270 | 3.878 | 291,890 |
| 2022-04-01 | 7.120 | 7.160 | 7.070 | 7.120 | 3.798 | 197,008 |
| 2022-03-31 | 7.180 | 7.180 | 7.110 | 7.120 | 3.798 | 165,232 |
| 2022-03-30 | 7.260 | 7.260 | 7.110 | 7.200 | 3.841 | 327,175 |
| 2022-03-29 | 7.310 | 7.330 | 7.250 | 7.320 | 3.852 | 305,390 |
| 2022-03-28 | 7.200 | 7.280 | 7.160 | 7.280 | 3.831 | 245,130 |
| 2022-03-25 | 7.130 | 7.210 | 7.100 | 7.210 | 3.794 | 429,643 |
| 2022-03-24 | 7.100 | 7.130 | 7.060 | 7.100 | 3.736 | 194,231 |
| 2022-03-23 | 7.160 | 7.160 | 7.040 | 7.070 | 3.720 | 347,713 |
| 2022-03-22 | 7.060 | 7.160 | 7.060 | 7.160 | 3.767 | 468,868 |
| 2022-03-21 | 7.000 | 7.060 | 6.970 | 7.050 | 3.710 | 339,259 |
| 2022-03-18 | 6.960 | 7.000 | 6.930 | 6.990 | 3.678 | 244,405 |
| 2022-03-17 | 6.930 | 6.970 | 6.900 | 6.970 | 3.667 | 210,086 |
| 2022-03-16 | 6.840 | 6.930 | 6.820 | 6.920 | 3.641 | 453,461 |
| 2022-03-15 | 6.780 | 6.810 | 6.740 | 6.810 | 3.583 | 213,863 |
| 2022-03-14 | 6.790 | 6.830 | 6.720 | 6.780 | 3.567 | 255,493 |
| 2022-03-11 | 6.690 | 6.800 | 6.660 | 6.780 | 3.567 | 585,393 |
| 2022-03-10 | 6.520 | 6.620 | 6.450 | 6.610 | 3.478 | 131,169 |
| 2022-03-09 | 6.430 | 6.630 | 6.400 | 6.600 | 3.473 | 478,090 |
| 2022-03-08 | 6.560 | 6.630 | 6.010 | 6.300 | 3.315 | 990,296 |
| 2022-03-07 | 6.690 | 6.690 | 6.570 | 6.610 | 3.478 | 514,473 |
| 2022-03-04 | 6.720 | 6.730 | 6.670 | 6.700 | 3.525 | 350,504 |
| 2022-03-03 | 6.650 | 6.780 | 6.610 | 6.740 | 3.546 | 1,867,598 |
| 2022-03-02 | 6.900 | 6.920 | 6.870 | 6.900 | 3.631 | 204,023 |
| 2022-03-01 | 6.990 | 6.990 | 6.850 | 6.870 | 3.615 | 263,779 |
| 2022-02-28 | 6.980 | 7.000 | 6.930 | 6.990 | 3.678 | 107,440 |
| 2022-02-25 | 6.980 | 7.050 | 6.940 | 7.000 | 3.683 | 356,366 |
| 2022-02-24 | 6.800 | 7.020 | 6.600 | 6.990 | 3.625 | 753,335 |
| 2022-02-23 | 6.990 | 7.030 | 6.970 | 6.990 | 3.625 | 222,364 |
| 2022-02-22 | 6.960 | 7.010 | 6.900 | 6.970 | 3.615 | 602,145 |
| 2022-02-18 | 6.980 | 7.020 | 6.940 | 6.960 | 3.610 | 323,360 |
| 2022-02-17 | 6.990 | 7.020 | 6.910 | 6.930 | 3.594 | 216,364 |
| 2022-02-16 | 6.970 | 7.010 | 6.960 | 6.980 | 3.620 | 155,488 |
| 2022-02-15 | 7.000 | 7.050 | 6.950 | 6.960 | 3.610 | 237,175 |
| 2022-02-14 | 7.030 | 7.030 | 6.940 | 6.970 | 3.615 | 194,870 |
| 2022-02-11 | 7.100 | 7.130 | 7.000 | 7.030 | 3.646 | 296,272 |
| 2022-02-10 | 7.040 | 7.120 | 7.040 | 7.100 | 3.682 | 190,524 |
| 2022-02-09 | 6.970 | 7.080 | 6.970 | 7.070 | 3.667 | 396,970 |
| 2022-02-08 | 6.950 | 7.010 | 6.930 | 6.980 | 3.620 | 125,113 |
| 2022-02-07 | 6.970 | 6.980 | 6.940 | 6.950 | 3.605 | 72,317 |
| 2022-02-04 | 6.920 | 6.980 | 6.920 | 6.960 | 3.610 | 245,905 |
| 2022-02-03 | 6.900 | 6.940 | 6.880 | 6.940 | 3.599 | 93,805 |
| 2022-02-02 | 6.900 | 6.940 | 6.870 | 6.940 | 3.599 | 169,916 |
| 2022-02-01 | 6.900 | 6.900 | 6.850 | 6.900 | 3.579 | 124,277 |
| 2022-01-31 | 6.830 | 6.920 | 6.830 | 6.880 | 3.568 | 165,536 |
| 2022-01-28 | 6.850 | 6.880 | 6.770 | 6.880 | 3.568 | 227,334 |
| 2022-01-27 | 6.960 | 6.960 | 6.860 | 6.940 | 3.548 | 321,585 |
| 2022-01-26 | 6.930 | 6.990 | 6.840 | 6.900 | 3.527 | 446,637 |
| 2022-01-25 | 6.670 | 6.910 | 6.520 | 6.840 | 3.496 | 413,296 |
| 2022-01-24 | 6.710 | 6.710 | 6.420 | 6.680 | 3.415 | 736,542 |
| 2022-01-21 | 6.940 | 6.950 | 6.750 | 6.820 | 3.486 | 641,393 |
| 2022-01-20 | 7.050 | 7.050 | 6.950 | 6.970 | 3.563 | 589,444 |
| 2022-01-19 | 7.090 | 7.090 | 7.010 | 7.040 | 3.599 | 188,415 |
| 2022-01-18 | 7.050 | 7.090 | 7.030 | 7.090 | 3.624 | 228,851 |
| 2022-01-17 | 7.070 | 7.140 | 7.040 | 7.040 | 3.599 | 489,260 |
| 2022-01-14 | 6.970 | 7.030 | 6.960 | 7.030 | 3.594 | 273,104 |
| 2022-01-13 | 6.990 | 6.990 | 6.940 | 6.990 | 3.573 | 161,531 |
| 2022-01-12 | 6.970 | 6.970 | 6.920 | 6.970 | 3.563 | 187,643 |
| 2022-01-11 | 6.910 | 6.960 | 6.890 | 6.960 | 3.558 | 134,862 |
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.