Toronto - Delayed Quote CAD
Global Dividend Growth Split Corp. (GDV-PA.TO)
At close: October 31 at 2:50 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 5,900 |
| Oct 8, 2024 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 1,700 |
| Oct 7, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
| Oct 4, 2024 | 10.11 | 10.17 | 10.11 | 10.16 | 10.16 | 4,420 |
| Oct 3, 2024 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 700 |
| Oct 2, 2024 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 9,300 |
| Oct 1, 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 | 0.13 Dividend | |||||
| 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 | 10.06 | 7,400 |
| Sep 25, 2024 | 10.21 | 10.21 | 10.18 | 10.18 | 10.06 | 89,600 |
| Sep 24, 2024 | 10.23 | 10.23 | 10.20 | 10.20 | 10.07 | 21,220 |
| Sep 23, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.07 | 6,417 |
| Sep 20, 2024 | 10.27 | 10.29 | 10.23 | 10.25 | 10.12 | 17,700 |
| Sep 19, 2024 | 10.34 | 10.34 | 10.25 | 10.25 | 10.12 | 600 |
| Sep 18, 2024 | 10.34 | 10.34 | 10.25 | 10.26 | 10.13 | 3,500 |
| Sep 17, 2024 | 10.30 | 10.30 | 10.27 | 10.28 | 10.15 | 4,000 |
| Sep 16, 2024 | 10.34 | 10.34 | 10.26 | 10.30 | 10.17 | 7,200 |
| Sep 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | 1,300 |
| Sep 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.14 | 2,300 |
| Sep 11, 2024 | 10.26 | 10.35 | 10.26 | 10.35 | 10.22 | 1,100 |
| Sep 10, 2024 | 10.24 | 10.26 | 10.24 | 10.25 | 10.12 | 1,100 |
| Sep 9, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.06 | - |
| Sep 6, 2024 | 10.22 | 10.22 | 10.19 | 10.19 | 10.06 | 200 |
| Sep 5, 2024 | 10.21 | 10.25 | 10.21 | 10.25 | 10.12 | 500 |
| Sep 4, 2024 | 10.30 | 10.30 | 10.24 | 10.24 | 10.11 | 16,500 |
| Sep 3, 2024 | 10.24 | 10.48 | 10.19 | 10.48 | 10.35 | 44,610 |
| Aug 30, 2024 | 10.16 | 10.20 | 10.16 | 10.20 | 10.07 | 2,200 |
| Aug 29, 2024 | 10.17 | 10.18 | 10.12 | 10.18 | 10.06 | 9,400 |
| Aug 28, 2024 | 10.15 | 10.20 | 10.15 | 10.15 | 10.03 | 1,300 |
| Aug 27, 2024 | 10.17 | 10.19 | 10.15 | 10.15 | 10.03 | 3,000 |
| Aug 26, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 4,700 |
| Aug 23, 2024 | 10.15 | 10.20 | 10.15 | 10.16 | 10.04 | 8,200 |
| Aug 22, 2024 | 10.17 | 10.19 | 10.15 | 10.15 | 10.03 | 8,300 |
| Aug 21, 2024 | 10.15 | 10.24 | 10.15 | 10.24 | 10.11 | 1,250 |
| Aug 20, 2024 | 10.15 | 10.24 | 10.15 | 10.16 | 10.04 | 795 |
| Aug 19, 2024 | 10.29 | 10.29 | 10.16 | 10.20 | 10.07 | 4,900 |
| Aug 16, 2024 | 10.11 | 10.21 | 10.11 | 10.15 | 10.03 | 2,400 |
| Aug 15, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.97 | 6,900 |
| Aug 14, 2024 | 10.13 | 10.13 | 10.10 | 10.10 | 9.98 | 1,200 |
| Aug 13, 2024 | 10.10 | 10.13 | 10.08 | 10.08 | 9.96 | 5,800 |
| Aug 12, 2024 | 10.13 | 10.17 | 10.09 | 10.13 | 10.01 | 1,400 |
| Aug 9, 2024 | 10.10 | 10.10 | 10.07 | 10.08 | 9.96 | 6,700 |
| Aug 8, 2024 | 10.18 | 10.18 | 10.09 | 10.09 | 9.97 | 1,100 |
| Aug 7, 2024 | 10.09 | 10.10 | 10.05 | 10.10 | 9.98 | 3,800 |
| Aug 6, 2024 | 10.09 | 10.09 | 10.05 | 10.07 | 9.95 | 18,944 |
| Aug 2, 2024 | 10.08 | 10.08 | 10.03 | 10.08 | 9.96 | 1,700 |
| Aug 1, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.94 | 3,700 |
| Jul 31, 2024 | 10.08 | 10.08 | 10.03 | 10.03 | 9.91 | 11,600 |
| Jul 30, 2024 | 10.01 | 10.02 | 9.99 | 10.02 | 9.90 | 15,825 |
| Jul 29, 2024 | 9.99 | 10.01 | 9.99 | 10.01 | 9.89 | 6,700 |
| Jul 26, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 9.89 | 4,427 |
| Jul 25, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.87 | 14,400 |
| Jul 24, 2024 | 9.98 | 10.00 | 9.95 | 9.99 | 9.87 | 3,500 |
| Jul 23, 2024 | 9.98 | 9.98 | 9.93 | 9.97 | 9.85 | 18,004 |
| Jul 22, 2024 | 9.97 | 9.97 | 9.93 | 9.97 | 9.85 | 15,300 |
| Jul 19, 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.85 | 4,400 |
| Jul 18, 2024 | 9.95 | 9.96 | 9.94 | 9.94 | 9.82 | 11,500 |
| Jul 17, 2024 | 9.96 | 9.96 | 9.92 | 9.92 | 9.80 | 600 |
| Jul 16, 2024 | 9.94 | 9.95 | 9.92 | 9.95 | 9.83 | 8,000 |
| Jul 15, 2024 | 9.94 | 9.96 | 9.93 | 9.95 | 9.83 | 4,600 |
| Jul 12, 2024 | 9.92 | 9.96 | 9.92 | 9.94 | 9.82 | 13,800 |
| Jul 11, 2024 | 9.92 | 9.93 | 9.90 | 9.93 | 9.81 | 5,200 |
| Jul 10, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.80 | 1,200 |
| Jul 9, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.78 | 18,900 |
| Jul 8, 2024 | 9.87 | 9.91 | 9.87 | 9.88 | 9.76 | 5,200 |
| Jul 5, 2024 | 9.88 | 9.92 | 9.88 | 9.90 | 9.78 | 29,670 |
| Jul 4, 2024 | 9.95 | 9.95 | 9.88 | 9.88 | 9.76 | 2,100 |
| Jul 3, 2024 | 9.92 | 9.92 | 9.88 | 9.91 | 9.79 | 7,300 |
| Jul 2, 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.82 | 1,200 |
| Jun 28, 2024 | 0.13 Dividend | |||||
| Jun 28, 2024 | 9.89 | 9.98 | 9.85 | 9.98 | 9.86 | 70,100 |
| Jun 27, 2024 | 9.97 | 9.98 | 9.91 | 9.98 | 9.73 | 41,293 |
| Jun 26, 2024 | 9.90 | 9.96 | 9.90 | 9.96 | 9.71 | 24,742 |
| Jun 25, 2024 | 9.89 | 9.91 | 9.87 | 9.91 | 9.67 | 3,400 |
| Jun 24, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.65 | 1,400 |
| Jun 21, 2024 | 9.85 | 9.89 | 9.84 | 9.88 | 9.64 | 23,500 |
| Jun 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.62 | 400 |
| Jun 19, 2024 | 9.95 | 9.95 | 9.87 | 9.88 | 9.64 | 10,800 |
| Jun 18, 2024 | 9.92 | 9.96 | 9.92 | 9.94 | 9.70 | 800 |
| Jun 17, 2024 | 9.99 | 9.99 | 9.95 | 9.96 | 9.71 | 8,600 |
| Jun 14, 2024 | 10.03 | 10.03 | 9.95 | 9.97 | 9.72 | 20,000 |
| Jun 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 800 |
| Jun 12, 2024 | 9.97 | 10.00 | 9.96 | 9.97 | 9.72 | 8,100 |
| Jun 11, 2024 | 10.00 | 10.03 | 9.99 | 10.03 | 9.78 | 2,100 |
| Jun 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 300 |
| Jun 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
| Jun 6, 2024 | 10.04 | 10.04 | 9.98 | 10.00 | 9.75 | 11,950 |
| Jun 5, 2024 | 10.03 | 10.05 | 10.01 | 10.05 | 9.80 | 16,300 |
| Jun 4, 2024 | 9.92 | 10.04 | 9.92 | 10.04 | 9.79 | 2,900 |
| Jun 3, 2024 | 10.04 | 10.04 | 9.97 | 9.99 | 9.74 | 11,200 |
| May 31, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | - |
| May 30, 2024 | 9.99 | 10.04 | 9.99 | 10.04 | 9.79 | 14,300 |
| May 29, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 9.75 | 10,300 |
| May 28, 2024 | 10.03 | 10.04 | 9.99 | 10.01 | 9.76 | 9,300 |
| May 27, 2024 | 10.00 | 10.04 | 9.98 | 10.00 | 9.75 | 31,200 |
| May 24, 2024 | 9.97 | 10.05 | 9.96 | 9.98 | 9.73 | 7,800 |
| May 23, 2024 | 9.95 | 10.00 | 9.95 | 9.99 | 9.74 | 64,325 |
| May 22, 2024 | 9.88 | 10.00 | 9.88 | 9.93 | 9.69 | 29,155 |
| May 21, 2024 | 9.87 | 9.88 | 9.85 | 9.88 | 9.64 | 22,600 |
| May 17, 2024 | 9.78 | 9.90 | 9.78 | 9.87 | 9.63 | 22,000 |
| May 16, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | 2,500 |
| May 15, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.55 | 100 |
| May 14, 2024 | 9.80 | 9.81 | 9.77 | 9.81 | 9.57 | 19,000 |
| May 13, 2024 | 9.77 | 9.80 | 9.77 | 9.80 | 9.56 | 9,920 |
| May 10, 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.54 | 21,635 |
| May 9, 2024 | 9.74 | 9.74 | 9.71 | 9.71 | 9.47 | 300 |
| May 8, 2024 | 9.71 | 9.71 | 9.69 | 9.69 | 9.45 | 12,500 |
| May 7, 2024 | 9.71 | 9.75 | 9.71 | 9.75 | 9.51 | 2,600 |
| May 6, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.48 | - |
| May 3, 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.48 | 1,920 |
| May 2, 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.51 | 3,940 |
| May 1, 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.49 | 3,000 |
| Apr 30, 2024 | 9.71 | 9.75 | 9.69 | 9.75 | 9.51 | 4,986 |
| Apr 29, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | 300 |
| Apr 26, 2024 | 9.73 | 9.73 | 9.69 | 9.72 | 9.48 | 1,294 |
| Apr 25, 2024 | 9.70 | 9.73 | 9.70 | 9.72 | 9.48 | 4,900 |
| Apr 24, 2024 | 9.70 | 9.71 | 9.68 | 9.71 | 9.47 | 3,051 |
| Apr 23, 2024 | 9.67 | 9.69 | 9.67 | 9.69 | 9.45 | 900 |
| Apr 22, 2024 | 9.69 | 9.70 | 9.59 | 9.66 | 9.42 | 26,400 |
| Apr 19, 2024 | 9.71 | 9.73 | 9.71 | 9.71 | 9.47 | 2,600 |
| Apr 18, 2024 | 9.71 | 9.73 | 9.71 | 9.72 | 9.48 | 2,000 |
| Apr 17, 2024 | 9.73 | 9.74 | 9.72 | 9.72 | 9.48 | 4,600 |
| Apr 16, 2024 | 9.72 | 9.73 | 9.70 | 9.73 | 9.49 | 1,200 |
| Apr 15, 2024 | 9.75 | 9.75 | 9.71 | 9.71 | 9.47 | 1,400 |
| Apr 12, 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.50 | 700 |
| Apr 11, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | 500 |
| Apr 10, 2024 | 9.81 | 9.81 | 9.75 | 9.76 | 9.52 | 11,000 |
| Apr 9, 2024 | 9.82 | 9.84 | 9.81 | 9.81 | 9.57 | 4,741 |
| Apr 8, 2024 | 9.81 | 9.81 | 9.80 | 9.81 | 9.57 | 6,793 |
| Apr 5, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.57 | 1,500 |
| Apr 4, 2024 | 9.78 | 9.81 | 9.78 | 9.80 | 9.56 | 2,400 |
| Apr 3, 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.57 | 4,900 |
| Apr 2, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.56 | 3,750 |
| Apr 1, 2024 | 9.79 | 9.81 | 9.77 | 9.77 | 9.53 | 9,100 |
| Mar 28, 2024 | 9.77 | 9.79 | 9.76 | 9.78 | 9.54 | 7,900 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 27, 2024 | 9.79 | 9.79 | 9.74 | 9.78 | 9.54 | 19,800 |
| Mar 26, 2024 | 9.81 | 9.87 | 9.81 | 9.85 | 9.49 | 20,000 |
| Mar 25, 2024 | 9.84 | 9.87 | 9.84 | 9.84 | 9.48 | 2,900 |
| Mar 22, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.49 | 1,187 |
| Mar 21, 2024 | 9.87 | 9.88 | 9.87 | 9.88 | 9.51 | 8,100 |
| Mar 20, 2024 | 9.83 | 9.88 | 9.83 | 9.88 | 9.51 | 5,620 |
| Mar 19, 2024 | 9.85 | 9.90 | 9.82 | 9.87 | 9.50 | 91,503 |
| Mar 18, 2024 | 9.81 | 9.84 | 9.81 | 9.82 | 9.46 | 4,600 |
| Mar 15, 2024 | 9.82 | 9.83 | 9.77 | 9.83 | 9.47 | 3,700 |
| Mar 14, 2024 | 9.76 | 9.79 | 9.75 | 9.79 | 9.43 | 7,403 |
| Mar 13, 2024 | 9.86 | 9.86 | 9.63 | 9.81 | 9.45 | 22,012 |
| Mar 12, 2024 | 9.86 | 9.88 | 9.84 | 9.84 | 9.48 | 20,141 |
| Mar 11, 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.52 | 4,755 |
| Mar 8, 2024 | 9.87 | 9.90 | 9.84 | 9.90 | 9.53 | 23,000 |
| Mar 7, 2024 | 9.87 | 9.87 | 9.84 | 9.87 | 9.50 | 1,200 |
| Mar 6, 2024 | 9.85 | 9.87 | 9.84 | 9.87 | 9.50 | 27,900 |
| Mar 5, 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.49 | 13,700 |
| Mar 4, 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.48 | 5,900 |
| Mar 1, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.46 | 8,930 |
| Feb 29, 2024 | 9.79 | 9.82 | 9.79 | 9.82 | 9.46 | 8,700 |
| Feb 28, 2024 | 9.82 | 9.82 | 9.77 | 9.80 | 9.44 | 10,549 |
| Feb 27, 2024 | 9.80 | 9.81 | 9.80 | 9.80 | 9.44 | 4,200 |
| Feb 26, 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.46 | 3,300 |
| Feb 23, 2024 | 9.85 | 9.86 | 9.81 | 9.83 | 9.47 | 22,200 |
| Feb 22, 2024 | 9.83 | 9.86 | 9.81 | 9.86 | 9.50 | 11,400 |
| Feb 21, 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.47 | 34,000 |
| Feb 20, 2024 | 9.77 | 9.81 | 9.77 | 9.81 | 9.45 | 20,457 |
| Feb 16, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.44 | 24,600 |
| Feb 15, 2024 | 9.73 | 9.79 | 9.73 | 9.79 | 9.43 | 11,626 |
| Feb 14, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.41 | 4,600 |
| Feb 13, 2024 | 9.76 | 9.76 | 9.72 | 9.76 | 9.40 | 9,126 |
| Feb 12, 2024 | 9.71 | 9.76 | 9.70 | 9.76 | 9.40 | 39,798 |
| Feb 9, 2024 | 9.68 | 9.74 | 9.68 | 9.73 | 9.37 | 14,257 |
| Feb 8, 2024 | 9.73 | 9.73 | 9.66 | 9.71 | 9.35 | 35,600 |
| Feb 7, 2024 | 9.69 | 9.73 | 9.69 | 9.73 | 9.37 | 15,100 |
| Feb 6, 2024 | 9.65 | 9.69 | 9.65 | 9.68 | 9.32 | 4,700 |
| Feb 5, 2024 | 9.64 | 9.69 | 9.63 | 9.69 | 9.33 | 34,412 |
| Feb 2, 2024 | 9.69 | 9.70 | 9.65 | 9.70 | 9.34 | 4,400 |
| Feb 1, 2024 | 9.67 | 9.70 | 9.67 | 9.70 | 9.34 | 11,100 |
| Jan 31, 2024 | 9.67 | 9.70 | 9.67 | 9.68 | 9.32 | 16,100 |
| Jan 30, 2024 | 9.68 | 9.69 | 9.65 | 9.65 | 9.29 | 6,700 |
| Jan 29, 2024 | 9.70 | 9.70 | 9.60 | 9.66 | 9.30 | 8,800 |
| Jan 26, 2024 | 9.67 | 9.68 | 9.60 | 9.68 | 9.32 | 40,800 |
| Jan 25, 2024 | 9.67 | 9.68 | 9.67 | 9.68 | 9.32 | 1,400 |
| Jan 24, 2024 | 9.67 | 9.67 | 9.62 | 9.65 | 9.29 | 5,100 |
| Jan 23, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.31 | 500 |
| Jan 22, 2024 | 9.65 | 9.66 | 9.65 | 9.65 | 9.29 | 3,200 |
| Jan 19, 2024 | 9.65 | 9.73 | 9.64 | 9.65 | 9.29 | 52,198 |
| Jan 18, 2024 | 9.60 | 9.64 | 9.60 | 9.61 | 9.25 | 6,200 |
| Jan 17, 2024 | 9.61 | 9.64 | 9.60 | 9.64 | 9.28 | 19,500 |
| Jan 16, 2024 | 9.64 | 9.64 | 9.59 | 9.64 | 9.28 | 3,200 |
| Jan 15, 2024 | 9.58 | 9.65 | 9.48 | 9.64 | 9.28 | 16,036 |
| Jan 12, 2024 | 9.59 | 9.60 | 9.58 | 9.58 | 9.23 | 6,800 |
| Jan 11, 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.24 | 950 |
| Jan 10, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.27 | 300 |
| Jan 9, 2024 | 9.64 | 9.64 | 9.63 | 9.63 | 9.27 | 2,000 |
| Jan 8, 2024 | 9.62 | 9.62 | 9.60 | 9.62 | 9.26 | 2,400 |
| Jan 5, 2024 | 9.61 | 9.61 | 9.58 | 9.60 | 9.24 | 30,200 |
| Jan 4, 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 9.26 | 3,000 |
| Jan 3, 2024 | 9.60 | 9.60 | 9.58 | 9.58 | 9.23 | 600 |
| Jan 2, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.27 | 900 |
| Dec 29, 2023 | 9.60 | 9.61 | 9.60 | 9.61 | 9.25 | 3,300 |
| Dec 28, 2023 | 0.13 Dividend | |||||
| Dec 28, 2023 | 9.57 | 9.60 | 9.57 | 9.59 | 9.24 | 7,700 |
| Dec 27, 2023 | 9.70 | 9.70 | 9.68 | 9.68 | 9.20 | 17,400 |
| Dec 22, 2023 | 9.70 | 9.72 | 9.67 | 9.70 | 9.22 | 20,542 |
| Dec 21, 2023 | 9.62 | 9.72 | 9.62 | 9.68 | 9.20 | 15,810 |
| Dec 20, 2023 | 9.64 | 9.68 | 9.64 | 9.65 | 9.17 | 14,200 |
| Dec 19, 2023 | 9.63 | 9.72 | 9.63 | 9.67 | 9.19 | 26,620 |
| Dec 18, 2023 | 9.63 | 9.65 | 9.62 | 9.63 | 9.15 | 23,100 |
| Dec 15, 2023 | 9.62 | 9.63 | 9.58 | 9.63 | 9.15 | 15,900 |
| Dec 14, 2023 | 9.62 | 9.62 | 9.56 | 9.62 | 9.14 | 2,200 |
| Dec 13, 2023 | 9.57 | 9.61 | 9.56 | 9.61 | 9.13 | 1,700 |
| Dec 12, 2023 | 9.60 | 9.63 | 9.59 | 9.63 | 9.15 | 9,400 |
| Dec 11, 2023 | 9.62 | 9.62 | 9.60 | 9.62 | 9.14 | 3,724 |
| Dec 8, 2023 | 9.63 | 9.63 | 9.58 | 9.62 | 9.14 | 10,514 |
| Dec 7, 2023 | 9.62 | 9.63 | 9.61 | 9.63 | 9.15 | 25,900 |
| Dec 6, 2023 | 9.63 | 9.65 | 9.62 | 9.64 | 9.16 | 11,770 |
| Dec 5, 2023 | 9.59 | 9.64 | 9.58 | 9.64 | 9.16 | 7,000 |
| Dec 4, 2023 | 9.63 | 9.63 | 9.58 | 9.60 | 9.13 | 3,500 |
| Dec 1, 2023 | 9.60 | 9.60 | 9.59 | 9.59 | 9.12 | 1,900 |
| Nov 30, 2023 | 9.60 | 9.60 | 9.59 | 9.60 | 9.13 | 4,900 |
| Nov 29, 2023 | 9.60 | 9.63 | 9.59 | 9.63 | 9.15 | 18,500 |
| Nov 28, 2023 | 9.55 | 9.60 | 9.55 | 9.60 | 9.13 | 11,400 |
| Nov 27, 2023 | 9.60 | 9.61 | 9.60 | 9.61 | 9.13 | 9,300 |
| Nov 24, 2023 | 9.58 | 9.62 | 9.58 | 9.60 | 9.13 | 12,400 |
| Nov 23, 2023 | 9.64 | 9.64 | 9.58 | 9.60 | 9.13 | 11,700 |
| Nov 22, 2023 | 9.63 | 9.64 | 9.61 | 9.61 | 9.13 | 500 |
| Nov 21, 2023 | 9.65 | 9.65 | 9.63 | 9.64 | 9.16 | 3,200 |
| Nov 20, 2023 | 9.60 | 9.65 | 9.60 | 9.63 | 9.15 | 19,220 |
| Nov 17, 2023 | 9.60 | 9.65 | 9.60 | 9.65 | 9.17 | 10,115 |
| Nov 16, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.18 | 100 |
| Nov 15, 2023 | 9.62 | 9.63 | 9.60 | 9.63 | 9.15 | 13,180 |
| Nov 14, 2023 | 9.64 | 9.64 | 9.55 | 9.62 | 9.14 | 3,400 |
| Nov 13, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.17 | - |
| Nov 10, 2023 | 9.64 | 9.65 | 9.61 | 9.65 | 9.17 | 7,400 |
| Nov 9, 2023 | 9.50 | 9.68 | 9.50 | 9.68 | 9.20 | 10,250 |
| Nov 8, 2023 | 9.52 | 9.54 | 9.52 | 9.54 | 9.07 | 1,600 |
| Nov 7, 2023 | 9.49 | 9.52 | 9.49 | 9.52 | 9.05 | 200 |
| Nov 6, 2023 | 9.55 | 9.55 | 9.51 | 9.51 | 9.04 | 12,300 |
| Nov 3, 2023 | 9.46 | 9.53 | 9.45 | 9.51 | 9.04 | 21,600 |
| Nov 2, 2023 | 9.40 | 9.45 | 9.39 | 9.45 | 8.98 | 7,892 |
| Nov 1, 2023 | 9.37 | 9.40 | 9.35 | 9.40 | 8.94 | 7,650 |
| Oct 31, 2023 | 9.35 | 9.38 | 9.35 | 9.37 | 8.91 | 6,050 |
Related Tickers
LBS-PA.TO Life & Banc Split Corp
10.63
-0.19%
ENS-PA.TO E Split Corp.
10.55
-0.94%
RS-PA.TO Real Estate Split Corp.
10.01
-0.30%
SBC-PA.TO Brompton Split Banc Corp
10.59
-0.19%
LCS-PA.TO Brompton Lifeco Split Corp
10.40
-0.24%
EIT-PA.TO Canoe EIT Income Fund
25.15
+0.04%
PDV-PA.TO Prime Dividend Corp
10.42
+0.64%
BK-PA.TO Canadian Banc Corp
10.24
+0.26%
DGS-PA.TO Dividend Growth Split Corp
10.30
0.00%
FTN-PA.TO Financial 15 Split Corp
10.40
+0.26%