Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.550 | 8.550 | 8.400 | 8.490 | 7.620 | 229,049 |
| 2026-01-28 | 8.570 | 8.600 | 8.530 | 8.540 | 7.665 | 220,400 |
| 2026-01-27 | 8.560 | 8.630 | 8.510 | 8.550 | 7.674 | 174,801 |
| 2026-01-26 | 8.400 | 8.520 | 8.360 | 8.450 | 7.584 | 188,306 |
| 2026-01-23 | 8.340 | 8.400 | 8.280 | 8.400 | 7.539 | 128,805 |
| 2026-01-22 | 8.260 | 8.390 | 8.235 | 8.270 | 7.422 | 279,314 |
| 2026-01-21 | 8.190 | 8.240 | 8.130 | 8.220 | 7.377 | 143,113 |
| 2026-01-20 | 8.150 | 8.210 | 8.115 | 8.150 | 7.315 | 181,579 |
| 2026-01-19 | 8.210 | 8.230 | 8.110 | 8.150 | 7.315 | 229,986 |
| 2026-01-16 | 8.220 | 8.250 | 8.150 | 8.230 | 7.386 | 214,695 |
| 2026-01-15 | 8.100 | 8.220 | 8.090 | 8.190 | 7.350 | 232,231 |
| 2026-01-14 | 8.180 | 8.180 | 7.970 | 8.090 | 7.261 | 206,886 |
| 2026-01-13 | 8.080 | 8.245 | 8.080 | 8.130 | 7.297 | 267,418 |
| 2026-01-12 | 7.930 | 8.080 | 7.930 | 8.060 | 7.234 | 145,894 |
| 2026-01-09 | 7.800 | 7.960 | 7.800 | 7.900 | 7.090 | 114,527 |
| 2026-01-08 | 7.830 | 7.830 | 7.790 | 7.790 | 6.991 | 94,433 |
| 2026-01-07 | 7.790 | 7.810 | 7.760 | 7.800 | 7.000 | 149,015 |
| 2026-01-06 | 7.710 | 7.790 | 7.710 | 7.770 | 6.974 | 154,375 |
| 2026-01-05 | 7.770 | 7.770 | 7.700 | 7.720 | 6.929 | 170,830 |
| 2026-01-02 | 7.780 | 7.850 | 7.720 | 7.720 | 6.929 | 207,399 |
| 2025-12-31 | 7.810 | 7.810 | 7.760 | 7.790 | 6.991 | 77,531 |
| 2025-12-30 | 7.840 | 7.850 | 7.790 | 7.850 | 6.956 | 193,433 |
| 2025-12-29 | 7.740 | 7.900 | 7.740 | 7.800 | 6.911 | 141,534 |
| 2025-12-24 | 7.720 | 7.720 | 7.690 | 7.720 | 6.840 | 51,240 |
| 2025-12-23 | 7.660 | 7.770 | 7.660 | 7.680 | 6.805 | 111,462 |
| 2025-12-22 | 7.690 | 7.690 | 7.650 | 7.665 | 6.792 | 108,721 |
| 2025-12-19 | 7.620 | 7.660 | 7.620 | 7.655 | 6.783 | 174,155 |
| 2025-12-18 | 7.600 | 7.610 | 7.570 | 7.610 | 6.743 | 84,751 |
| 2025-12-17 | 7.610 | 7.610 | 7.570 | 7.570 | 6.707 | 51,622 |
| 2025-12-16 | 7.590 | 7.600 | 7.550 | 7.570 | 6.707 | 109,258 |
| 2025-12-15 | 7.590 | 7.610 | 7.570 | 7.590 | 6.725 | 162,193 |
| 2025-12-12 | 7.560 | 7.570 | 7.540 | 7.570 | 6.707 | 79,714 |
| 2025-12-11 | 7.540 | 7.560 | 7.540 | 7.540 | 6.681 | 91,029 |
| 2025-12-10 | 7.520 | 7.570 | 7.520 | 7.570 | 6.707 | 139,775 |
| 2025-12-09 | 7.540 | 7.540 | 7.520 | 7.520 | 6.663 | 81,467 |
| 2025-12-08 | 7.530 | 7.550 | 7.520 | 7.520 | 6.663 | 174,865 |
| 2025-12-05 | 7.550 | 7.550 | 7.500 | 7.530 | 6.672 | 144,238 |
| 2025-12-04 | 7.500 | 7.520 | 7.490 | 7.510 | 6.654 | 141,443 |
| 2025-12-03 | 7.470 | 7.500 | 7.460 | 7.490 | 6.637 | 92,987 |
| 2025-12-02 | 7.430 | 7.500 | 7.430 | 7.460 | 6.610 | 128,934 |
| 2025-12-01 | 7.390 | 7.450 | 7.390 | 7.400 | 6.557 | 148,556 |
| 2025-11-28 | 7.360 | 7.460 | 7.350 | 7.410 | 6.566 | 176,194 |
| 2025-11-27 | 7.530 | 7.530 | 7.490 | 7.505 | 6.561 | 160,445 |
| 2025-11-26 | 7.520 | 7.520 | 7.450 | 7.500 | 6.557 | 145,307 |
| 2025-11-25 | 7.500 | 7.520 | 7.440 | 7.500 | 6.557 | 170,546 |
| 2025-11-24 | 7.430 | 7.485 | 7.390 | 7.480 | 6.539 | 183,606 |
| 2025-11-21 | 7.380 | 7.430 | 7.370 | 7.380 | 6.452 | 192,306 |
| 2025-11-20 | 7.400 | 7.450 | 7.360 | 7.360 | 6.434 | 80,623 |
| 2025-11-19 | 7.370 | 7.400 | 7.310 | 7.370 | 6.443 | 55,538 |
| 2025-11-18 | 7.420 | 7.420 | 7.290 | 7.340 | 6.417 | 181,947 |
| 2025-11-17 | 7.430 | 7.440 | 7.370 | 7.430 | 6.496 | 97,612 |
| 2025-11-14 | 7.350 | 7.410 | 7.340 | 7.400 | 6.469 | 158,965 |
| 2025-11-13 | 7.450 | 7.470 | 7.350 | 7.400 | 6.469 | 108,114 |
| 2025-11-12 | 7.450 | 7.470 | 7.430 | 7.430 | 6.496 | 106,678 |
| 2025-11-11 | 7.450 | 7.460 | 7.410 | 7.450 | 6.513 | 105,766 |
| 2025-11-10 | 7.400 | 7.460 | 7.390 | 7.430 | 6.496 | 122,378 |
| 2025-11-07 | 7.400 | 7.410 | 7.260 | 7.390 | 6.461 | 259,045 |
| 2025-11-06 | 7.420 | 7.450 | 7.340 | 7.400 | 6.469 | 141,663 |
| 2025-11-05 | 7.250 | 7.450 | 7.250 | 7.390 | 6.461 | 103,779 |
| 2025-11-04 | 7.400 | 7.400 | 7.260 | 7.260 | 6.347 | 220,994 |
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.