Advertisement
U.S. Markets open in 5 hrs 11 mins
S&P Futures
5,752.50 +14.00 (+0.24%) Dow Futures
42,001.00 +54.00 (+0.13%) Nasdaq Futures
20,106.00 +84.25 (+0.42%) Russell 2000 Futures
2,206.70 -1.90 (-0.09%) Crude Oil
71.01 +1.75 (+2.53%) Gold
2,761.30 +12.00 (+0.44%)
Global Dividend Growth Split Corp. (GDV-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 02:50PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 10.20 | 10.20 | 10.16 | 10.20 | 10.20 | 900 |
| Oct 30, 2024 | 10.23 | 10.24 | 10.18 | 10.20 | 10.20 | 7,400 |
| Oct 29, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3,200 |
| Oct 28, 2024 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 8,800 |
| Oct 25, 2024 | 10.28 | 10.30 | 10.22 | 10.25 | 10.25 | 24,350 |
| Oct 24, 2024 | 10.32 | 10.32 | 10.28 | 10.28 | 10.28 | 6,800 |
| Oct 23, 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 400 |
| Oct 22, 2024 | 10.27 | 10.29 | 10.26 | 10.29 | 10.29 | 3,700 |
| Oct 21, 2024 | 10.25 | 10.29 | 10.25 | 10.28 | 10.28 | 2,600 |
| Oct 18, 2024 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 4,941 |
| Oct 17, 2024 | 10.23 | 10.25 | 10.21 | 10.24 | 10.24 | 8,900 |
| Oct 16, 2024 | 10.21 | 10.22 | 10.17 | 10.21 | 10.21 | 6,500 |
| Oct 15, 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | 2,800 |
| Oct 11, 2024 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 1,500 |
| Oct 10, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 3,300 |
| Oct 09, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 5,900 |
| Oct 08, 2024 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 1,700 |
| Oct 07, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
| Oct 04, 2024 | 10.11 | 10.17 | 10.11 | 10.16 | 10.16 | 4,420 |
| Oct 03, 2024 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 700 |
| Oct 02, 2024 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 9,300 |
| Oct 01, 2024 | 10.05 | 10.13 | 10.05 | 10.10 | 10.10 | 12,800 |
| Sep 30, 2024 | 10.10 | 10.14 | 10.10 | 10.10 | 10.10 | 8,900 |
| Sep 27, 2024 | 10.20 | 10.20 | 10.08 | 10.10 | 10.10 | 6,900 |
| Sep 26, 2024 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | 7,400 |
| Sep 25, 2024 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | 89,600 |
| Sep 24, 2024 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 21,220 |
| Sep 23, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 6,417 |
| Sep 20, 2024 | 10.27 | 10.29 | 10.23 | 10.25 | 10.25 | 17,700 |
| Sep 19, 2024 | 10.34 | 10.34 | 10.25 | 10.25 | 10.25 | 600 |
| Sep 18, 2024 | 10.34 | 10.34 | 10.25 | 10.26 | 10.26 | 3,500 |
| Sep 17, 2024 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | 4,000 |
| Sep 16, 2024 | 10.34 | 10.34 | 10.26 | 10.30 | 10.30 | 7,200 |
| Sep 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,300 |
| Sep 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,300 |
| Sep 11, 2024 | 10.26 | 10.35 | 10.26 | 10.35 | 10.35 | 1,100 |
| Sep 10, 2024 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | 1,100 |
| Sep 09, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Sep 06, 2024 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | 200 |
| Sep 05, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 500 |
| Sep 04, 2024 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | 16,500 |
| Sep 03, 2024 | 10.24 | 10.48 | 10.19 | 10.48 | 10.48 | 44,610 |
| Aug 30, 2024 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 2,200 |
| Aug 29, 2024 | 10.17 | 10.18 | 10.12 | 10.18 | 10.18 | 9,400 |
| Aug 28, 2024 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | 1,300 |
| Aug 27, 2024 | 10.17 | 10.19 | 10.15 | 10.15 | 10.15 | 3,000 |
| Aug 26, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4,700 |
| Aug 23, 2024 | 10.15 | 10.20 | 10.15 | 10.16 | 10.16 | 8,200 |
| Aug 22, 2024 | 10.17 | 10.19 | 10.15 | 10.15 | 10.15 | 8,300 |
| Aug 21, 2024 | 10.15 | 10.24 | 10.15 | 10.24 | 10.24 | 1,250 |
| Aug 20, 2024 | 10.15 | 10.24 | 10.15 | 10.16 | 10.16 | 795 |
| Aug 19, 2024 | 10.29 | 10.29 | 10.16 | 10.20 | 10.20 | 4,900 |
| Aug 16, 2024 | 10.11 | 10.21 | 10.11 | 10.15 | 10.15 | 2,400 |
| Aug 15, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 6,900 |
| Aug 14, 2024 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 1,200 |
| Aug 13, 2024 | 10.10 | 10.13 | 10.08 | 10.08 | 10.08 | 5,800 |
| Aug 12, 2024 | 10.13 | 10.17 | 10.09 | 10.13 | 10.13 | 1,400 |
| Aug 09, 2024 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | 6,700 |
| Aug 08, 2024 | 10.18 | 10.18 | 10.09 | 10.09 | 10.09 | 1,100 |
| Aug 07, 2024 | 10.09 | 10.10 | 10.05 | 10.10 | 10.10 | 3,800 |
| Aug 06, 2024 | 10.09 | 10.09 | 10.05 | 10.07 | 10.07 | 18,944 |
| Aug 02, 2024 | 10.08 | 10.08 | 10.03 | 10.08 | 10.08 | 1,700 |
| Aug 01, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3,700 |
| Jul 31, 2024 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | 11,600 |
| Jul 30, 2024 | 10.01 | 10.02 | 9.99 | 10.02 | 10.02 | 15,825 |
| Jul 29, 2024 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 6,700 |
| Jul 26, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 4,427 |
| Jul 25, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 14,400 |
| Jul 24, 2024 | 9.98 | 10.00 | 9.95 | 9.99 | 9.99 | 3,500 |
| Jul 23, 2024 | 9.98 | 9.98 | 9.93 | 9.97 | 9.97 | 18,004 |
| Jul 22, 2024 | 9.97 | 9.97 | 9.93 | 9.97 | 9.97 | 15,300 |
| Jul 19, 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 4,400 |
| Jul 18, 2024 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 11,500 |
| Jul 17, 2024 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | 600 |
| Jul 16, 2024 | 9.94 | 9.95 | 9.92 | 9.95 | 9.95 | 8,000 |
| Jul 15, 2024 | 9.94 | 9.96 | 9.93 | 9.95 | 9.95 | 4,600 |
| Jul 12, 2024 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | 13,800 |
| Jul 11, 2024 | 9.92 | 9.93 | 9.90 | 9.93 | 9.93 | 5,200 |
| Jul 10, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 1,200 |
| Jul 09, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 18,900 |
| Jul 08, 2024 | 9.87 | 9.91 | 9.87 | 9.88 | 9.88 | 5,200 |
| Jul 05, 2024 | 9.88 | 9.92 | 9.88 | 9.90 | 9.90 | 29,670 |
| Jul 04, 2024 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | 2,100 |
| Jul 03, 2024 | 9.92 | 9.92 | 9.88 | 9.91 | 9.91 | 7,300 |
| Jul 02, 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 1,200 |
| Jun 28, 2024 | 9.89 | 9.98 | 9.85 | 9.98 | 9.98 | 70,100 |
| Jun 27, 2024 | 9.97 | 9.98 | 9.91 | 9.98 | 9.98 | 41,293 |
| Jun 26, 2024 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | 24,742 |
| Jun 25, 2024 | 9.89 | 9.91 | 9.87 | 9.91 | 9.91 | 3,400 |
| Jun 24, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1,400 |
| Jun 21, 2024 | 9.85 | 9.89 | 9.84 | 9.88 | 9.88 | 23,500 |
| Jun 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 400 |
| Jun 19, 2024 | 9.95 | 9.95 | 9.87 | 9.88 | 9.88 | 10,800 |
| Jun 18, 2024 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | 800 |
| Jun 17, 2024 | 9.99 | 9.99 | 9.95 | 9.96 | 9.96 | 8,600 |
| Jun 14, 2024 | 10.03 | 10.03 | 9.95 | 9.97 | 9.97 | 20,000 |
| Jun 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
| Jun 12, 2024 | 9.97 | 10.00 | 9.96 | 9.97 | 9.97 | 8,100 |
| Jun 11, 2024 | 10.00 | 10.03 | 9.99 | 10.03 | 10.03 | 2,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.