Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.070 | 7.100 | 7.050 | 7.090 | 5.213 | 107,613 |
| 2024-11-15 | 7.090 | 7.100 | 7.040 | 7.070 | 5.198 | 96,862 |
| 2024-11-14 | 7.070 | 7.120 | 7.070 | 7.070 | 5.198 | 142,759 |
| 2024-11-13 | 7.100 | 7.100 | 7.060 | 7.090 | 5.213 | 62,118 |
| 2024-11-12 | 7.090 | 7.100 | 7.020 | 7.100 | 5.220 | 57,573 |
| 2024-11-11 | 7.100 | 7.130 | 7.060 | 7.080 | 5.206 | 124,965 |
| 2024-11-08 | 7.010 | 7.100 | 6.960 | 7.100 | 5.220 | 109,573 |
| 2024-11-07 | 7.050 | 7.070 | 6.970 | 7.010 | 5.154 | 70,092 |
| 2024-11-06 | 7.040 | 7.060 | 6.940 | 7.010 | 5.154 | 203,950 |
| 2024-11-05 | 6.880 | 6.940 | 6.850 | 6.940 | 5.103 | 84,553 |
| 2024-11-04 | 6.910 | 6.920 | 6.770 | 6.800 | 5.000 | 156,407 |
| 2024-11-01 | 6.970 | 7.020 | 6.860 | 6.870 | 5.051 | 215,592 |
| 2024-10-31 | 7.040 | 7.040 | 6.910 | 6.990 | 5.139 | 120,621 |
| 2024-10-30 | 7.080 | 7.130 | 7.050 | 7.110 | 5.154 | 110,831 |
| 2024-10-29 | 7.100 | 7.100 | 7.050 | 7.100 | 5.147 | 78,750 |
| 2024-10-28 | 7.100 | 7.110 | 7.080 | 7.100 | 5.147 | 130,937 |
| 2024-10-25 | 7.100 | 7.110 | 7.080 | 7.100 | 5.147 | 104,095 |
| 2024-10-24 | 6.960 | 7.130 | 6.960 | 7.110 | 5.154 | 158,101 |
| 2024-10-23 | 7.080 | 7.080 | 6.960 | 7.030 | 5.096 | 153,897 |
| 2024-10-22 | 7.120 | 7.120 | 7.070 | 7.090 | 5.140 | 80,479 |
| 2024-10-21 | 7.170 | 7.170 | 7.040 | 7.140 | 5.176 | 149,656 |
| 2024-10-18 | 7.150 | 7.160 | 7.100 | 7.140 | 5.176 | 160,632 |
| 2024-10-17 | 7.210 | 7.210 | 7.100 | 7.160 | 5.190 | 107,511 |
| 2024-10-16 | 6.980 | 7.170 | 6.980 | 7.170 | 5.198 | 225,675 |
| 2024-10-15 | 6.950 | 7.000 | 6.930 | 7.000 | 5.074 | 123,115 |
| 2024-10-11 | 6.850 | 6.950 | 6.840 | 6.950 | 5.038 | 111,853 |
| 2024-10-10 | 6.810 | 6.840 | 6.780 | 6.820 | 4.944 | 94,455 |
| 2024-10-09 | 6.800 | 6.840 | 6.780 | 6.820 | 4.944 | 74,273 |
| 2024-10-08 | 6.810 | 6.860 | 6.770 | 6.780 | 4.915 | 53,552 |
| 2024-10-07 | 6.800 | 6.850 | 6.780 | 6.810 | 4.937 | 87,945 |
| 2024-10-04 | 6.720 | 6.840 | 6.720 | 6.810 | 4.937 | 93,737 |
| 2024-10-03 | 6.680 | 6.710 | 6.680 | 6.710 | 4.864 | 58,521 |
| 2024-10-02 | 6.680 | 6.700 | 6.640 | 6.680 | 4.842 | 77,608 |
| 2024-10-01 | 6.700 | 6.700 | 6.560 | 6.670 | 4.835 | 85,170 |
| 2024-09-30 | 6.790 | 6.820 | 6.720 | 6.770 | 4.908 | 66,606 |
| 2024-09-27 | 6.850 | 6.860 | 6.770 | 6.840 | 4.958 | 85,359 |
| 2024-09-26 | 6.870 | 6.930 | 6.860 | 6.870 | 4.908 | 207,219 |
| 2024-09-25 | 6.800 | 6.850 | 6.770 | 6.800 | 4.858 | 130,890 |
| 2024-09-24 | 6.780 | 6.810 | 6.760 | 6.810 | 4.865 | 78,156 |
| 2024-09-23 | 6.760 | 6.760 | 6.710 | 6.750 | 4.822 | 188,267 |
| 2024-09-20 | 6.760 | 6.790 | 6.720 | 6.760 | 4.829 | 85,694 |
| 2024-09-19 | 6.690 | 6.760 | 6.660 | 6.760 | 4.829 | 129,365 |
| 2024-09-18 | 6.640 | 6.730 | 6.590 | 6.620 | 4.729 | 99,080 |
| 2024-09-17 | 6.610 | 6.710 | 6.610 | 6.650 | 4.750 | 92,764 |
| 2024-09-16 | 6.480 | 6.580 | 6.460 | 6.565 | 4.690 | 192,661 |
| 2024-09-13 | 6.430 | 6.470 | 6.410 | 6.470 | 4.622 | 168,355 |
| 2024-09-12 | 6.410 | 6.430 | 6.380 | 6.420 | 4.586 | 62,943 |
| 2024-09-11 | 6.400 | 6.420 | 6.320 | 6.420 | 4.586 | 72,886 |
| 2024-09-10 | 6.360 | 6.395 | 6.330 | 6.390 | 4.565 | 122,447 |
| 2024-09-09 | 6.310 | 6.390 | 6.300 | 6.360 | 4.543 | 152,051 |
| 2024-09-06 | 6.280 | 6.320 | 6.230 | 6.260 | 4.472 | 62,572 |
| 2024-09-05 | 6.310 | 6.340 | 6.290 | 6.290 | 4.493 | 50,308 |
| 2024-09-04 | 6.290 | 6.360 | 6.270 | 6.290 | 4.493 | 46,517 |
| 2024-09-03 | 6.310 | 6.370 | 6.170 | 6.285 | 4.490 | 88,920 |
| 2024-08-30 | 6.260 | 6.400 | 6.260 | 6.400 | 4.572 | 99,061 |
| 2024-08-29 | 6.410 | 6.420 | 6.380 | 6.420 | 4.515 | 134,000 |
| 2024-08-28 | 6.350 | 6.430 | 6.350 | 6.390 | 4.494 | 97,465 |
| 2024-08-27 | 6.370 | 6.380 | 6.340 | 6.360 | 4.473 | 79,029 |
| 2024-08-26 | 6.380 | 6.380 | 6.330 | 6.380 | 4.487 | 198,736 |
| 2024-08-23 | 6.350 | 6.430 | 6.350 | 6.380 | 4.487 | 107,375 |
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.