Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.160 | 7.190 | 7.130 | 7.150 | 6.004 | 106,715 |
| 2025-08-06 | 7.110 | 7.200 | 7.110 | 7.170 | 6.021 | 120,053 |
| 2025-08-05 | 7.080 | 7.110 | 7.030 | 7.110 | 5.971 | 143,999 |
| 2025-08-01 | 7.070 | 7.100 | 6.840 | 7.030 | 5.904 | 364,280 |
| 2025-07-31 | 7.130 | 7.130 | 7.080 | 7.110 | 5.971 | 189,300 |
| 2025-07-30 | 7.190 | 7.200 | 7.160 | 7.170 | 5.937 | 216,582 |
| 2025-07-29 | 7.180 | 7.190 | 7.155 | 7.160 | 5.929 | 176,758 |
| 2025-07-28 | 7.160 | 7.180 | 7.140 | 7.180 | 5.945 | 163,093 |
| 2025-07-25 | 7.140 | 7.160 | 7.130 | 7.150 | 5.921 | 275,841 |
| 2025-07-24 | 7.140 | 7.150 | 7.120 | 7.140 | 5.912 | 63,158 |
| 2025-07-23 | 7.120 | 7.140 | 7.110 | 7.130 | 5.904 | 115,819 |
| 2025-07-22 | 7.120 | 7.140 | 7.080 | 7.130 | 5.904 | 205,471 |
| 2025-07-21 | 7.150 | 7.160 | 7.115 | 7.140 | 5.912 | 293,794 |
| 2025-07-18 | 7.080 | 7.130 | 7.080 | 7.110 | 5.888 | 142,447 |
| 2025-07-17 | 7.040 | 7.080 | 7.030 | 7.080 | 5.863 | 121,393 |
| 2025-07-16 | 7.020 | 7.040 | 7.000 | 7.020 | 5.813 | 157,125 |
| 2025-07-15 | 7.020 | 7.040 | 6.990 | 7.040 | 5.830 | 171,940 |
| 2025-07-14 | 7.000 | 7.010 | 6.970 | 7.010 | 5.805 | 129,449 |
| 2025-07-11 | 6.980 | 6.980 | 6.930 | 6.970 | 5.772 | 91,004 |
| 2025-07-10 | 6.950 | 7.000 | 6.930 | 6.950 | 5.755 | 214,196 |
| 2025-07-09 | 6.950 | 6.950 | 6.920 | 6.940 | 5.747 | 109,455 |
| 2025-07-08 | 6.950 | 6.960 | 6.930 | 6.950 | 5.755 | 45,457 |
| 2025-07-07 | 6.950 | 6.950 | 6.920 | 6.950 | 5.755 | 86,806 |
| 2025-07-04 | 6.950 | 6.950 | 6.910 | 6.950 | 5.755 | 63,107 |
| 2025-07-03 | 6.950 | 6.950 | 6.920 | 6.940 | 5.747 | 107,931 |
| 2025-07-02 | 6.950 | 6.960 | 6.920 | 6.920 | 5.730 | 84,504 |
| 2025-06-30 | 6.900 | 6.950 | 6.880 | 6.940 | 5.747 | 79,510 |
| 2025-06-27 | 7.000 | 7.040 | 6.960 | 6.980 | 5.697 | 213,940 |
| 2025-06-26 | 6.980 | 7.000 | 6.940 | 7.000 | 5.713 | 159,508 |
| 2025-06-25 | 6.940 | 7.030 | 6.920 | 6.980 | 5.697 | 188,871 |
| 2025-06-24 | 6.900 | 6.940 | 6.900 | 6.930 | 5.656 | 162,984 |
| 2025-06-23 | 6.890 | 6.940 | 6.860 | 6.870 | 5.607 | 257,478 |
| 2025-06-20 | 6.880 | 6.900 | 6.840 | 6.900 | 5.632 | 137,163 |
| 2025-06-19 | 6.850 | 6.870 | 6.830 | 6.855 | 5.595 | 68,403 |
| 2025-06-18 | 6.890 | 6.890 | 6.830 | 6.830 | 5.575 | 84,406 |
| 2025-06-17 | 6.860 | 6.880 | 6.840 | 6.870 | 5.607 | 92,484 |
| 2025-06-16 | 6.850 | 6.900 | 6.840 | 6.850 | 5.591 | 109,878 |
| 2025-06-13 | 6.830 | 6.870 | 6.810 | 6.870 | 5.607 | 72,124 |
| 2025-06-12 | 6.880 | 6.880 | 6.810 | 6.860 | 5.599 | 64,986 |
| 2025-06-11 | 6.890 | 6.910 | 6.850 | 6.860 | 5.599 | 94,780 |
| 2025-06-10 | 6.860 | 6.895 | 6.860 | 6.885 | 5.620 | 64,366 |
| 2025-06-09 | 6.840 | 6.860 | 6.810 | 6.850 | 5.591 | 107,685 |
| 2025-06-06 | 6.790 | 6.820 | 6.780 | 6.810 | 5.558 | 53,383 |
| 2025-06-05 | 6.840 | 6.870 | 6.770 | 6.790 | 5.542 | 76,627 |
| 2025-06-04 | 6.820 | 6.820 | 6.760 | 6.800 | 5.550 | 86,710 |
| 2025-06-03 | 6.770 | 6.850 | 6.770 | 6.800 | 5.550 | 67,070 |
| 2025-06-02 | 6.800 | 6.830 | 6.750 | 6.770 | 5.526 | 109,874 |
| 2025-05-30 | 6.760 | 6.850 | 6.730 | 6.820 | 5.566 | 103,678 |
| 2025-05-29 | 6.900 | 6.910 | 6.850 | 6.860 | 5.517 | 131,137 |
| 2025-05-28 | 6.900 | 6.920 | 6.860 | 6.870 | 5.526 | 181,235 |
| 2025-05-27 | 6.860 | 6.930 | 6.860 | 6.890 | 5.542 | 202,414 |
| 2025-05-26 | 6.880 | 6.900 | 6.840 | 6.870 | 5.526 | 98,650 |
| 2025-05-23 | 6.850 | 6.860 | 6.810 | 6.850 | 5.509 | 118,527 |
| 2025-05-22 | 6.770 | 6.870 | 6.750 | 6.840 | 5.501 | 146,897 |
| 2025-05-21 | 6.800 | 6.840 | 6.770 | 6.770 | 5.445 | 94,713 |
| 2025-05-20 | 6.810 | 6.860 | 6.790 | 6.830 | 5.493 | 88,713 |
| 2025-05-16 | 6.810 | 6.850 | 6.790 | 6.800 | 5.469 | 177,813 |
| 2025-05-15 | 6.700 | 6.820 | 6.700 | 6.790 | 5.461 | 185,007 |
| 2025-05-14 | 6.680 | 6.720 | 6.640 | 6.720 | 5.405 | 130,644 |
| 2025-05-13 | 6.630 | 6.670 | 6.550 | 6.660 | 5.357 | 218,941 |
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.