Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.480 | 7.480 | 7.400 | 7.400 | 6.469 | 258,673 |
| 2025-10-31 | 7.520 | 7.530 | 7.470 | 7.490 | 6.548 | 117,791 |
| 2025-10-30 | 7.520 | 7.570 | 7.510 | 7.570 | 6.531 | 253,967 |
| 2025-10-29 | 7.500 | 7.530 | 7.500 | 7.520 | 6.488 | 217,829 |
| 2025-10-28 | 7.520 | 7.530 | 7.500 | 7.510 | 6.479 | 142,585 |
| 2025-10-27 | 7.500 | 7.530 | 7.460 | 7.530 | 6.496 | 191,252 |
| 2025-10-24 | 7.470 | 7.505 | 7.450 | 7.450 | 6.427 | 168,645 |
| 2025-10-23 | 7.460 | 7.460 | 7.440 | 7.450 | 6.427 | 152,688 |
| 2025-10-22 | 7.450 | 7.460 | 7.430 | 7.440 | 6.418 | 91,913 |
| 2025-10-21 | 7.440 | 7.460 | 7.440 | 7.440 | 6.418 | 80,022 |
| 2025-10-20 | 7.450 | 7.470 | 7.440 | 7.440 | 6.418 | 210,386 |
| 2025-10-17 | 7.440 | 7.450 | 7.420 | 7.450 | 6.427 | 72,452 |
| 2025-10-16 | 7.440 | 7.470 | 7.420 | 7.430 | 6.410 | 148,729 |
| 2025-10-15 | 7.470 | 7.480 | 7.410 | 7.410 | 6.393 | 131,185 |
| 2025-10-14 | 7.410 | 7.470 | 7.380 | 7.460 | 6.436 | 100,801 |
| 2025-10-10 | 7.450 | 7.460 | 7.370 | 7.390 | 6.375 | 287,369 |
| 2025-10-09 | 7.420 | 7.475 | 7.420 | 7.440 | 6.418 | 156,018 |
| 2025-10-08 | 7.450 | 7.490 | 7.410 | 7.430 | 6.410 | 123,980 |
| 2025-10-07 | 7.440 | 7.460 | 7.420 | 7.460 | 6.436 | 143,404 |
| 2025-10-06 | 7.490 | 7.490 | 7.400 | 7.420 | 6.401 | 170,833 |
| 2025-10-03 | 7.460 | 7.460 | 7.430 | 7.450 | 6.427 | 110,017 |
| 2025-10-02 | 7.440 | 7.470 | 7.440 | 7.450 | 6.427 | 54,286 |
| 2025-10-01 | 7.430 | 7.450 | 7.410 | 7.440 | 6.418 | 129,587 |
| 2025-09-30 | 7.460 | 7.480 | 7.400 | 7.420 | 6.401 | 141,379 |
| 2025-09-29 | 7.500 | 7.500 | 7.450 | 7.480 | 6.453 | 152,963 |
| 2025-09-26 | 7.500 | 7.555 | 7.490 | 7.520 | 6.401 | 163,084 |
| 2025-09-25 | 7.510 | 7.520 | 7.450 | 7.480 | 6.367 | 200,856 |
| 2025-09-24 | 7.510 | 7.530 | 7.490 | 7.530 | 6.410 | 236,554 |
| 2025-09-23 | 7.480 | 7.500 | 7.470 | 7.500 | 6.384 | 153,365 |
| 2025-09-22 | 7.460 | 7.480 | 7.420 | 7.450 | 6.342 | 396,478 |
| 2025-09-19 | 7.460 | 7.460 | 7.430 | 7.430 | 6.325 | 230,022 |
| 2025-09-18 | 7.500 | 7.500 | 7.460 | 7.460 | 6.350 | 171,535 |
| 2025-09-17 | 7.460 | 7.500 | 7.440 | 7.490 | 6.376 | 180,690 |
| 2025-09-16 | 7.470 | 7.500 | 7.440 | 7.450 | 6.342 | 330,972 |
| 2025-09-15 | 7.430 | 7.470 | 7.410 | 7.470 | 6.359 | 132,677 |
| 2025-09-12 | 7.400 | 7.420 | 7.395 | 7.420 | 6.316 | 89,262 |
| 2025-09-11 | 7.400 | 7.400 | 7.380 | 7.380 | 6.282 | 100,911 |
| 2025-09-10 | 7.390 | 7.410 | 7.380 | 7.400 | 6.299 | 92,552 |
| 2025-09-09 | 7.390 | 7.410 | 7.360 | 7.380 | 6.282 | 179,978 |
| 2025-09-08 | 7.400 | 7.400 | 7.360 | 7.400 | 6.299 | 146,394 |
| 2025-09-05 | 7.400 | 7.430 | 7.350 | 7.395 | 6.295 | 91,136 |
| 2025-09-04 | 7.400 | 7.400 | 7.370 | 7.380 | 6.282 | 95,718 |
| 2025-09-03 | 7.330 | 7.420 | 7.330 | 7.370 | 6.274 | 154,813 |
| 2025-09-02 | 7.380 | 7.380 | 7.280 | 7.340 | 6.248 | 194,404 |
| 2025-08-29 | 7.400 | 7.410 | 7.330 | 7.390 | 6.291 | 320,794 |
| 2025-08-28 | 7.410 | 7.470 | 7.390 | 7.430 | 6.240 | 266,896 |
| 2025-08-27 | 7.390 | 7.425 | 7.370 | 7.400 | 6.214 | 363,705 |
| 2025-08-26 | 7.400 | 7.400 | 7.340 | 7.390 | 6.206 | 265,630 |
| 2025-08-25 | 7.320 | 7.350 | 7.300 | 7.350 | 6.172 | 138,651 |
| 2025-08-22 | 7.300 | 7.340 | 7.270 | 7.320 | 6.147 | 122,185 |
| 2025-08-21 | 7.250 | 7.310 | 7.230 | 7.240 | 6.080 | 185,982 |
| 2025-08-20 | 7.220 | 7.250 | 7.210 | 7.230 | 6.072 | 138,105 |
| 2025-08-19 | 7.250 | 7.280 | 7.220 | 7.230 | 6.072 | 140,609 |
| 2025-08-18 | 7.200 | 7.280 | 7.200 | 7.260 | 6.097 | 170,111 |
| 2025-08-15 | 7.160 | 7.210 | 7.160 | 7.180 | 6.030 | 169,032 |
| 2025-08-14 | 7.190 | 7.200 | 7.180 | 7.200 | 6.046 | 74,714 |
| 2025-08-13 | 7.150 | 7.200 | 7.150 | 7.190 | 6.038 | 108,861 |
| 2025-08-12 | 7.160 | 7.190 | 7.140 | 7.150 | 6.004 | 130,686 |
| 2025-08-11 | 7.130 | 7.160 | 7.110 | 7.140 | 5.996 | 194,951 |
| 2025-08-08 | 7.150 | 7.170 | 7.125 | 7.130 | 5.988 | 153,239 |
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.