Global Dividend Growth Split Corp. (GDV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.70 | 9.70 | 9.45 | 9.60 | 9.60 | 26,400 |
| 30 Apr 2024 | 9.75 | 9.84 | 9.65 | 9.68 | 9.68 | 20,600 |
| 29 Apr 2024 | 9.91 | 9.91 | 9.75 | 9.78 | 9.78 | 24,300 |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 9.82 | 9.96 | 9.80 | 9.93 | 9.83 | 17,200 |
| 25 Apr 2024 | 9.75 | 9.85 | 9.70 | 9.82 | 9.72 | 13,200 |
| 24 Apr 2024 | 9.77 | 9.78 | 9.65 | 9.76 | 9.66 | 11,400 |
| 23 Apr 2024 | 9.70 | 9.81 | 9.66 | 9.74 | 9.64 | 13,800 |
| 22 Apr 2024 | 9.58 | 9.77 | 9.56 | 9.63 | 9.53 | 19,000 |
| 19 Apr 2024 | 9.57 | 9.71 | 9.47 | 9.56 | 9.46 | 20,300 |
| 18 Apr 2024 | 9.85 | 9.85 | 9.50 | 9.59 | 9.49 | 55,600 |
| 17 Apr 2024 | 9.96 | 9.98 | 9.87 | 9.87 | 9.77 | 25,600 |
| 16 Apr 2024 | 9.84 | 9.96 | 9.84 | 9.93 | 9.83 | 17,500 |
| 15 Apr 2024 | 9.96 | 10.00 | 9.80 | 9.93 | 9.83 | 24,100 |
| 12 Apr 2024 | 9.96 | 10.00 | 9.88 | 9.94 | 9.84 | 42,100 |
| 11 Apr 2024 | 9.93 | 10.01 | 9.93 | 9.95 | 9.85 | 10,500 |
| 10 Apr 2024 | 9.94 | 10.03 | 9.89 | 9.93 | 9.83 | 27,200 |
| 09 Apr 2024 | 9.94 | 9.95 | 9.88 | 9.95 | 9.85 | 7,900 |
| 08 Apr 2024 | 9.95 | 9.95 | 9.84 | 9.92 | 9.82 | 28,400 |
| 05 Apr 2024 | 9.79 | 9.89 | 9.74 | 9.85 | 9.75 | 10,500 |
| 04 Apr 2024 | 9.98 | 9.98 | 9.77 | 9.77 | 9.67 | 21,400 |
| 03 Apr 2024 | 9.86 | 9.90 | 9.81 | 9.82 | 9.72 | 13,400 |
| 02 Apr 2024 | 9.86 | 9.91 | 9.82 | 9.86 | 9.76 | 30,100 |
| 01 Apr 2024 | 9.96 | 10.00 | 9.90 | 9.93 | 9.83 | 22,300 |
| 28 Mar 2024 | 9.92 | 10.01 | 9.92 | 10.01 | 9.91 | 22,200 |
| 27 Mar 2024 | 9.97 | 9.99 | 9.91 | 9.98 | 9.88 | 14,800 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 9.95 | 10.05 | 9.95 | 10.02 | 9.82 | 11,800 |
| 25 Mar 2024 | 10.04 | 10.04 | 9.97 | 10.00 | 9.80 | 28,700 |
| 22 Mar 2024 | 9.91 | 10.04 | 9.91 | 10.02 | 9.82 | 36,100 |
| 21 Mar 2024 | 9.96 | 10.00 | 9.92 | 9.93 | 9.73 | 28,200 |
| 20 Mar 2024 | 9.86 | 9.97 | 9.86 | 9.92 | 9.72 | 16,400 |
| 19 Mar 2024 | 9.97 | 9.97 | 9.86 | 9.90 | 9.70 | 11,500 |
| 18 Mar 2024 | 9.89 | 10.00 | 9.88 | 9.94 | 9.74 | 32,100 |
| 15 Mar 2024 | 9.81 | 9.95 | 9.81 | 9.92 | 9.72 | 18,300 |
| 14 Mar 2024 | 9.94 | 9.94 | 9.80 | 9.87 | 9.67 | 25,700 |
| 13 Mar 2024 | 9.90 | 9.93 | 9.85 | 9.90 | 9.70 | 13,800 |
| 12 Mar 2024 | 9.87 | 9.89 | 9.81 | 9.85 | 9.65 | 17,000 |
| 11 Mar 2024 | 9.78 | 9.86 | 9.71 | 9.80 | 9.60 | 30,500 |
| 08 Mar 2024 | 9.82 | 9.85 | 9.78 | 9.80 | 9.60 | 12,700 |
| 07 Mar 2024 | 9.72 | 9.81 | 9.68 | 9.78 | 9.58 | 29,200 |
| 06 Mar 2024 | 9.72 | 9.72 | 9.66 | 9.68 | 9.49 | 18,100 |
| 05 Mar 2024 | 9.79 | 9.85 | 9.68 | 9.69 | 9.50 | 22,700 |
| 04 Mar 2024 | 9.77 | 9.89 | 9.77 | 9.79 | 9.59 | 32,700 |
| 01 Mar 2024 | 9.73 | 9.81 | 9.64 | 9.76 | 9.57 | 29,500 |
| 29 Feb 2024 | 9.66 | 9.66 | 9.60 | 9.62 | 9.43 | 13,600 |
| 28 Feb 2024 | 9.67 | 9.67 | 9.61 | 9.65 | 9.46 | 7,900 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 9.75 | 9.80 | 9.63 | 9.70 | 9.41 | 32,500 |
| 26 Feb 2024 | 9.79 | 9.79 | 9.68 | 9.75 | 9.46 | 21,700 |
| 23 Feb 2024 | 9.80 | 9.80 | 9.67 | 9.77 | 9.48 | 25,700 |
| 22 Feb 2024 | 9.62 | 9.79 | 9.62 | 9.77 | 9.48 | 31,800 |
| 21 Feb 2024 | 9.53 | 9.68 | 9.53 | 9.62 | 9.33 | 17,500 |
| 20 Feb 2024 | 9.49 | 9.55 | 9.49 | 9.53 | 9.24 | 15,800 |
| 16 Feb 2024 | 9.50 | 9.54 | 9.45 | 9.51 | 9.22 | 31,500 |
| 15 Feb 2024 | 9.34 | 9.48 | 9.28 | 9.46 | 9.18 | 15,900 |
| 14 Feb 2024 | 9.29 | 9.45 | 9.26 | 9.27 | 8.99 | 17,800 |
| 13 Feb 2024 | 9.30 | 9.35 | 9.17 | 9.23 | 8.95 | 14,900 |
| 12 Feb 2024 | 9.30 | 9.38 | 9.26 | 9.31 | 9.03 | 15,300 |
| 09 Feb 2024 | 9.25 | 9.33 | 9.23 | 9.31 | 9.03 | 13,200 |
| 08 Feb 2024 | 9.26 | 9.26 | 9.19 | 9.21 | 8.93 | 11,700 |
| 07 Feb 2024 | 9.29 | 9.29 | 9.08 | 9.20 | 8.92 | 13,000 |
| 06 Feb 2024 | 9.31 | 9.31 | 9.08 | 9.20 | 8.92 | 14,600 |
| 05 Feb 2024 | 9.34 | 9.34 | 9.12 | 9.16 | 8.88 | 26,400 |
| 02 Feb 2024 | 9.36 | 9.36 | 9.20 | 9.24 | 8.96 | 18,900 |
| 01 Feb 2024 | 9.27 | 9.38 | 9.25 | 9.27 | 8.99 | 16,600 |
| 31 Jan 2024 | 9.26 | 9.35 | 9.26 | 9.31 | 9.03 | 19,200 |
| 30 Jan 2024 | 9.35 | 9.46 | 9.34 | 9.37 | 9.09 | 12,500 |
| 30 Jan 2024 | 0.1 Dividend | |||||
| 29 Jan 2024 | 9.49 | 9.49 | 9.43 | 9.48 | 9.10 | 14,100 |
| 26 Jan 2024 | 9.45 | 9.48 | 9.31 | 9.44 | 9.06 | 18,200 |
| 25 Jan 2024 | 9.43 | 9.45 | 9.38 | 9.40 | 9.02 | 9,600 |
| 24 Jan 2024 | 9.37 | 9.42 | 9.30 | 9.42 | 9.04 | 14,200 |
| 23 Jan 2024 | 9.29 | 9.35 | 9.29 | 9.33 | 8.95 | 7,700 |
| 22 Jan 2024 | 9.35 | 9.35 | 9.22 | 9.25 | 8.88 | 20,800 |
| 19 Jan 2024 | 9.28 | 9.35 | 9.23 | 9.33 | 8.95 | 20,500 |
| 18 Jan 2024 | 9.24 | 9.27 | 9.18 | 9.21 | 8.84 | 11,700 |
| 17 Jan 2024 | 9.20 | 9.29 | 9.12 | 9.12 | 8.75 | 17,000 |
| 16 Jan 2024 | 9.29 | 9.29 | 9.19 | 9.26 | 8.89 | 10,100 |
| 15 Jan 2024 | 9.22 | 9.25 | 9.15 | 9.25 | 8.88 | 3,700 |
| 12 Jan 2024 | 9.13 | 9.26 | 9.13 | 9.15 | 8.78 | 9,300 |
| 11 Jan 2024 | 9.28 | 9.28 | 8.97 | 9.08 | 8.71 | 21,800 |
| 10 Jan 2024 | 9.17 | 9.28 | 9.17 | 9.26 | 8.89 | 9,100 |
| 09 Jan 2024 | 9.17 | 9.27 | 9.16 | 9.18 | 8.81 | 19,400 |
| 08 Jan 2024 | 9.16 | 9.26 | 9.07 | 9.20 | 8.83 | 38,700 |
| 05 Jan 2024 | 8.96 | 9.13 | 8.96 | 9.08 | 8.71 | 12,900 |
| 04 Jan 2024 | 8.92 | 9.06 | 8.90 | 8.92 | 8.56 | 19,700 |
| 03 Jan 2024 | 8.87 | 8.97 | 8.86 | 8.92 | 8.56 | 14,600 |
| 02 Jan 2024 | 8.87 | 8.95 | 8.80 | 8.90 | 8.54 | 23,900 |
| 29 Dec 2023 | 8.88 | 8.91 | 8.80 | 8.86 | 8.50 | 18,200 |
| 28 Dec 2023 | 8.95 | 9.00 | 8.90 | 8.91 | 8.55 | 9,700 |
| 27 Dec 2023 | 8.94 | 9.06 | 8.93 | 8.95 | 8.59 | 72,900 |
| 22 Dec 2023 | 9.07 | 9.09 | 8.96 | 9.05 | 8.69 | 18,900 |
| 21 Dec 2023 | 9.01 | 9.07 | 9.01 | 9.07 | 8.70 | 39,200 |
| 20 Dec 2023 | 9.17 | 9.21 | 8.90 | 8.94 | 8.58 | 40,700 |
| 19 Dec 2023 | 9.23 | 9.30 | 9.11 | 9.15 | 8.78 | 27,400 |
| 18 Dec 2023 | 9.06 | 9.21 | 8.99 | 9.12 | 8.75 | 24,600 |
| 15 Dec 2023 | 9.13 | 9.14 | 8.95 | 9.02 | 8.66 | 25,000 |
| 14 Dec 2023 | 8.90 | 9.08 | 8.90 | 9.06 | 8.70 | 28,600 |
| 13 Dec 2023 | 8.82 | 8.90 | 8.74 | 8.90 | 8.54 | 12,600 |
| *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.