Global Dividend Growth Split Corp. (GDV-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:35AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1,186 |
| 29 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 300 |
| 26 Apr 2024 | 9.73 | 9.73 | 9.69 | 9.72 | 9.72 | 1,294 |
| 25 Apr 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.72 | 4,900 |
| 24 Apr 2024 | 9.70 | 9.71 | 9.68 | 9.71 | 9.71 | 3,051 |
| 23 Apr 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | 900 |
| 22 Apr 2024 | 9.69 | 9.70 | 9.59 | 9.66 | 9.66 | 26,400 |
| 19 Apr 2024 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 2,600 |
| 18 Apr 2024 | 9.71 | 9.73 | 9.71 | 9.72 | 9.72 | 2,000 |
| 17 Apr 2024 | 9.73 | 9.74 | 9.72 | 9.72 | 9.72 | 4,600 |
| 16 Apr 2024 | 9.72 | 9.73 | 9.70 | 9.73 | 9.73 | 1,200 |
| 15 Apr 2024 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 1,400 |
| 12 Apr 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 700 |
| 11 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
| 10 Apr 2024 | 9.81 | 9.81 | 9.75 | 9.76 | 9.76 | 11,000 |
| 09 Apr 2024 | 9.82 | 9.84 | 9.81 | 9.81 | 9.81 | 4,741 |
| 08 Apr 2024 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 6,793 |
| 05 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,500 |
| 04 Apr 2024 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 2,400 |
| 03 Apr 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.81 | 4,900 |
| 02 Apr 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 3,750 |
| 01 Apr 2024 | 9.79 | 9.81 | 9.77 | 9.77 | 9.77 | 9,100 |
| 28 Mar 2024 | 9.77 | 9.79 | 9.76 | 9.78 | 9.78 | 7,900 |
| 27 Mar 2024 | 9.79 | 9.79 | 9.74 | 9.78 | 9.78 | 19,800 |
| 27 Mar 2024 | 0.125 Dividend | |||||
| 26 Mar 2024 | 9.81 | 9.87 | 9.81 | 9.85 | 9.73 | 20,000 |
| 25 Mar 2024 | 9.84 | 9.87 | 9.84 | 9.84 | 9.72 | 2,900 |
| 22 Mar 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.73 | 1,187 |
| 21 Mar 2024 | 9.87 | 9.88 | 9.87 | 9.88 | 9.75 | 8,100 |
| 20 Mar 2024 | 9.83 | 9.88 | 9.83 | 9.88 | 9.75 | 5,620 |
| 19 Mar 2024 | 9.85 | 9.90 | 9.82 | 9.87 | 9.74 | 91,503 |
| 18 Mar 2024 | 9.81 | 9.84 | 9.81 | 9.82 | 9.70 | 4,600 |
| 15 Mar 2024 | 9.82 | 9.83 | 9.77 | 9.83 | 9.71 | 3,700 |
| 14 Mar 2024 | 9.76 | 9.79 | 9.75 | 9.79 | 9.67 | 7,403 |
| 13 Mar 2024 | 9.86 | 9.86 | 9.63 | 9.81 | 9.69 | 22,012 |
| 12 Mar 2024 | 9.86 | 9.88 | 9.84 | 9.84 | 9.72 | 20,141 |
| 11 Mar 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.76 | 4,755 |
| 08 Mar 2024 | 9.87 | 9.90 | 9.84 | 9.90 | 9.77 | 23,000 |
| 07 Mar 2024 | 9.87 | 9.87 | 9.84 | 9.87 | 9.74 | 1,200 |
| 06 Mar 2024 | 9.85 | 9.87 | 9.84 | 9.87 | 9.74 | 27,900 |
| 05 Mar 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.73 | 13,700 |
| 04 Mar 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.72 | 5,900 |
| 01 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.70 | 8,930 |
| 29 Feb 2024 | 9.79 | 9.82 | 9.79 | 9.82 | 9.70 | 8,700 |
| 28 Feb 2024 | 9.82 | 9.82 | 9.77 | 9.80 | 9.68 | 10,549 |
| 27 Feb 2024 | 9.80 | 9.81 | 9.80 | 9.80 | 9.68 | 4,200 |
| 26 Feb 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.70 | 3,300 |
| 23 Feb 2024 | 9.85 | 9.86 | 9.81 | 9.83 | 9.71 | 22,200 |
| 22 Feb 2024 | 9.83 | 9.86 | 9.81 | 9.86 | 9.73 | 11,400 |
| 21 Feb 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.71 | 34,000 |
| 20 Feb 2024 | 9.77 | 9.81 | 9.77 | 9.81 | 9.69 | 20,457 |
| 16 Feb 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.68 | 24,600 |
| 15 Feb 2024 | 9.73 | 9.79 | 9.73 | 9.79 | 9.67 | 11,626 |
| 14 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 4,600 |
| 13 Feb 2024 | 9.76 | 9.76 | 9.72 | 9.76 | 9.64 | 9,126 |
| 12 Feb 2024 | 9.71 | 9.76 | 9.70 | 9.76 | 9.64 | 39,798 |
| 09 Feb 2024 | 9.68 | 9.74 | 9.68 | 9.73 | 9.61 | 14,257 |
| 08 Feb 2024 | 9.73 | 9.73 | 9.66 | 9.71 | 9.59 | 35,600 |
| 07 Feb 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.61 | 15,100 |
| 06 Feb 2024 | 9.65 | 9.69 | 9.65 | 9.68 | 9.56 | 4,700 |
| 05 Feb 2024 | 9.64 | 9.69 | 9.63 | 9.69 | 9.57 | 34,412 |
| 02 Feb 2024 | 9.69 | 9.70 | 9.65 | 9.70 | 9.58 | 4,400 |
| 01 Feb 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.58 | 11,100 |
| 31 Jan 2024 | 9.67 | 9.70 | 9.67 | 9.68 | 9.56 | 16,100 |
| 30 Jan 2024 | 9.68 | 9.69 | 9.65 | 9.65 | 9.53 | 6,700 |
| 29 Jan 2024 | 9.70 | 9.70 | 9.60 | 9.66 | 9.54 | 8,800 |
| 26 Jan 2024 | 9.67 | 9.68 | 9.60 | 9.68 | 9.56 | 40,800 |
| 25 Jan 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.56 | 1,400 |
| 24 Jan 2024 | 9.67 | 9.67 | 9.62 | 9.65 | 9.53 | 5,100 |
| 23 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | 500 |
| 22 Jan 2024 | 9.65 | 9.66 | 9.65 | 9.65 | 9.53 | 3,200 |
| 19 Jan 2024 | 9.65 | 9.73 | 9.64 | 9.65 | 9.53 | 52,198 |
| 18 Jan 2024 | 9.60 | 9.64 | 9.60 | 9.61 | 9.49 | 6,200 |
| 17 Jan 2024 | 9.61 | 9.64 | 9.60 | 9.64 | 9.52 | 19,500 |
| 16 Jan 2024 | 9.64 | 9.64 | 9.59 | 9.64 | 9.52 | 3,200 |
| 15 Jan 2024 | 9.58 | 9.65 | 9.48 | 9.64 | 9.52 | 16,036 |
| 12 Jan 2024 | 9.59 | 9.60 | 9.58 | 9.58 | 9.46 | 6,800 |
| 11 Jan 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.48 | 950 |
| 10 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 300 |
| 09 Jan 2024 | 9.64 | 9.64 | 9.63 | 9.63 | 9.51 | 2,000 |
| 08 Jan 2024 | 9.62 | 9.62 | 9.60 | 9.62 | 9.50 | 2,400 |
| 05 Jan 2024 | 9.61 | 9.61 | 9.58 | 9.60 | 9.48 | 30,200 |
| 04 Jan 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 9.50 | 3,000 |
| 03 Jan 2024 | 9.60 | 9.60 | 9.58 | 9.58 | 9.46 | 600 |
| 02 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 900 |
| 29 Dec 2023 | 9.60 | 9.61 | 9.60 | 9.61 | 9.49 | 3,300 |
| 28 Dec 2023 | 9.57 | 9.60 | 9.57 | 9.59 | 9.47 | 7,700 |
| 28 Dec 2023 | 0.125 Dividend | |||||
| 27 Dec 2023 | 9.70 | 9.70 | 9.68 | 9.68 | 9.43 | 17,400 |
| 22 Dec 2023 | 9.70 | 9.72 | 9.67 | 9.70 | 9.45 | 20,542 |
| 21 Dec 2023 | 9.62 | 9.72 | 9.62 | 9.68 | 9.43 | 15,810 |
| 20 Dec 2023 | 9.64 | 9.68 | 9.64 | 9.65 | 9.40 | 14,200 |
| 19 Dec 2023 | 9.63 | 9.72 | 9.63 | 9.67 | 9.42 | 26,620 |
| 18 Dec 2023 | 9.63 | 9.65 | 9.62 | 9.63 | 9.39 | 23,100 |
| 15 Dec 2023 | 9.62 | 9.63 | 9.58 | 9.63 | 9.39 | 15,900 |
| 14 Dec 2023 | 9.62 | 9.62 | 9.56 | 9.62 | 9.38 | 2,200 |
| 13 Dec 2023 | 9.57 | 9.61 | 9.56 | 9.61 | 9.37 | 1,700 |
| 12 Dec 2023 | 9.60 | 9.63 | 9.59 | 9.63 | 9.39 | 9,400 |
| 11 Dec 2023 | 9.62 | 9.62 | 9.60 | 9.62 | 9.38 | 3,724 |
| 08 Dec 2023 | 9.63 | 9.63 | 9.58 | 9.62 | 9.38 | 10,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.