Dividend Growth Split Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.490 | 7.640 | 7.490 | 7.630 | 7.630 | 263,844 |
| 2026-10-15 | 7.410 | 7.530 | 7.300 | 7.490 | 7.490 | 167,000 |
| 2026-10-14 | 7.420 | 7.420 | 7.350 | 7.380 | 7.380 | 104,800 |
| 2026-10-13 | 7.480 | 7.520 | 7.340 | 7.450 | 7.450 | 138,800 |
| 2026-10-09 | 7.350 | 7.500 | 7.320 | 7.480 | 7.480 | 174,600 |
| 2026-10-08 | 7.120 | 7.320 | 7.120 | 7.310 | 7.310 | 209,000 |
| 2026-10-07 | 7.300 | 7.300 | 7.080 | 7.160 | 7.160 | 202,900 |
| 2026-10-06 | 7.030 | 7.310 | 7.030 | 7.290 | 7.290 | 414,100 |
| 2026-10-05 | 7.230 | 7.250 | 7.020 | 7.040 | 7.040 | 904,300 |
| 2026-10-02 | 7.400 | 7.440 | 7.220 | 7.260 | 7.260 | 693,629 |
| 2026-10-01 | 7.690 | 7.690 | 7.400 | 7.430 | 7.430 | 433,347 |
| 2026-09-30 | 7.750 | 7.780 | 7.640 | 7.670 | 7.670 | 113,670 |
| 2026-09-29 | 7.890 | 7.900 | 7.730 | 7.790 | 7.790 | 119,217 |
| 2026-09-28 | 7.850 | 7.930 | 7.820 | 7.930 | 7.930 | 164,557 |
| 2026-09-25 | 7.850 | 7.870 | 7.730 | 7.820 | 7.820 | 190,510 |
| 2026-09-24 | 7.880 | 7.920 | 7.840 | 7.850 | 7.850 | 204,625 |
| 2026-09-23 | 8.030 | 8.030 | 7.870 | 7.930 | 7.930 | 217,486 |
| 2026-09-22 | 8.030 | 8.050 | 7.970 | 8.020 | 8.020 | 117,589 |
| 2026-09-21 | 8.000 | 8.050 | 7.980 | 8.020 | 8.020 | 208,676 |
| 2026-09-18 | 7.940 | 8.010 | 7.940 | 8.010 | 8.010 | 101,210 |
| 2026-09-17 | 7.900 | 8.000 | 7.900 | 7.940 | 7.940 | 132,744 |
| 2026-09-16 | 7.700 | 7.880 | 7.700 | 7.830 | 7.830 | 217,859 |
| 2026-09-15 | 7.860 | 7.880 | 7.650 | 7.680 | 7.680 | 320,031 |
| 2026-09-14 | 7.820 | 7.970 | 7.800 | 7.850 | 7.850 | 289,195 |
| 2026-09-11 | 8.040 | 8.100 | 7.920 | 7.950 | 7.850 | 260,253 |
| 2026-09-10 | 7.900 | 8.040 | 7.900 | 7.970 | 7.870 | 123,588 |
| 2026-09-09 | 7.960 | 7.980 | 7.860 | 7.900 | 7.800 | 261,939 |
| 2026-09-08 | 8.110 | 8.110 | 7.960 | 8.040 | 7.939 | 120,126 |
| 2026-09-04 | 8.130 | 8.190 | 8.100 | 8.100 | 7.998 | 66,584 |
| 2026-09-03 | 8.170 | 8.220 | 8.120 | 8.190 | 8.087 | 152,607 |
| 2026-09-02 | 7.950 | 8.140 | 7.950 | 8.130 | 8.028 | 110,107 |
| 2026-09-01 | 8.080 | 8.080 | 7.850 | 7.900 | 7.800 | 223,641 |
| 2026-08-31 | 8.200 | 8.200 | 8.060 | 8.140 | 8.037 | 177,808 |
| 2026-08-28 | 8.250 | 8.370 | 8.220 | 8.310 | 8.107 | 224,447 |
| 2026-08-27 | 8.220 | 8.260 | 8.180 | 8.220 | 8.019 | 106,813 |
| 2026-08-26 | 8.300 | 8.300 | 8.170 | 8.240 | 8.038 | 187,590 |
| 2026-08-25 | 8.110 | 8.300 | 8.110 | 8.280 | 8.077 | 239,664 |
| 2026-08-24 | 8.110 | 8.140 | 7.860 | 8.080 | 7.882 | 437,104 |
| 2026-08-21 | 8.150 | 8.290 | 8.150 | 8.230 | 8.028 | 294,940 |
| 2026-08-20 | 8.400 | 8.400 | 8.040 | 8.060 | 7.863 | 751,560 |
| 2026-08-19 | 8.470 | 8.620 | 8.440 | 8.440 | 8.233 | 272,384 |
| 2026-08-18 | 8.650 | 8.650 | 8.430 | 8.470 | 8.263 | 277,101 |
| 2026-08-17 | 8.720 | 8.720 | 8.610 | 8.630 | 8.419 | 141,379 |
| 2026-08-14 | 8.720 | 8.720 | 8.680 | 8.700 | 8.487 | 107,705 |
| 2026-08-13 | 8.590 | 8.730 | 8.560 | 8.730 | 8.516 | 224,120 |
| 2026-08-12 | 8.700 | 8.700 | 8.120 | 8.540 | 8.331 | 970,931 |
| 2026-08-11 | 8.800 | 8.920 | 8.800 | 8.900 | 8.682 | 171,055 |
| 2026-08-10 | 8.810 | 8.840 | 8.770 | 8.770 | 8.555 | 132,091 |
| 2026-08-07 | 8.840 | 8.870 | 8.800 | 8.810 | 8.594 | 146,613 |
| 2026-08-06 | 8.900 | 8.900 | 8.850 | 8.850 | 8.633 | 98,687 |
| 2026-08-05 | 8.880 | 8.880 | 8.840 | 8.870 | 8.653 | 104,184 |
| 2026-08-04 | 8.860 | 8.880 | 8.850 | 8.870 | 8.653 | 120,906 |
| 2026-07-31 | 8.830 | 8.860 | 8.790 | 8.850 | 8.633 | 116,175 |
| 2026-07-30 | 8.890 | 8.920 | 8.870 | 8.900 | 8.585 | 112,748 |
| 2026-07-29 | 8.920 | 8.930 | 8.850 | 8.870 | 8.556 | 166,947 |
| 2026-07-28 | 8.900 | 8.930 | 8.870 | 8.900 | 8.585 | 156,766 |
| 2026-07-27 | 8.900 | 8.930 | 8.870 | 8.880 | 8.565 | 199,122 |
| 2026-07-24 | 8.850 | 8.870 | 8.840 | 8.860 | 8.546 | 106,921 |
| 2026-07-23 | 8.850 | 8.860 | 8.820 | 8.860 | 8.546 | 76,752 |
| 2026-07-22 | 8.870 | 8.870 | 8.840 | 8.860 | 8.546 | 148,561 |
Page 1 of 2 · 62 trading daysOlder →
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.