TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.02	19.08	18.99	18.99	18.99	0.16%	19,605
Dec 18, 2025	18.95	19.06	18.95	18.96	18.96	0.21%	16,682
Dec 17, 2025	18.90	18.92	18.82	18.92	18.92	0.37%	4,646
Dec 16, 2025	18.91	18.91	18.84	18.85	18.85	-0.63%	24,912
Dec 15, 2025	18.92	18.99	18.90	18.97	18.97	0.37%	11,978
Dec 12, 2025	18.91	18.92	18.79	18.90	18.90	0.27%	37,544
Dec 11, 2025	18.69	18.90	18.69	18.85	18.85	0.64%	21,264
Dec 10, 2025	18.59	18.76	18.59	18.73	18.73	0.75%	17,544
Dec 9, 2025	18.68	18.70	18.59	18.59	18.59	-0.21%	14,409
Dec 8, 2025	18.69	18.69	18.63	18.63	18.63	-0.56%	19,988
Dec 5, 2025	18.81	18.84	18.74	18.74	18.74	-0.13%	10,172
Dec 4, 2025	18.69	18.83	18.69	18.76	18.76	0.70%	17,589
Dec 3, 2025	18.64	18.67	18.63	18.63	18.63	0.22%	10,453
Dec 2, 2025	18.74	18.74	18.57	18.59	18.59	-0.64%	8,286
Dec 1, 2025	18.71	18.75	18.67	18.71	18.71	-0.11%	29,592
Nov 28, 2025	18.65	18.73	18.62	18.73	18.73	0.38%	26,328
Nov 27, 2025	18.62	18.68	18.62	18.66	18.66	0.16%	33,465
Nov 26, 2025	18.57	18.64	18.56	18.63	18.63	0.65%	18,541
Nov 25, 2025	18.46	18.53	18.45	18.51	18.51	1.04%	19,644
Nov 24, 2025	18.25	18.33	18.25	18.32	18.32	0.60%	6,943
Nov 21, 2025	18.02	18.23	18.02	18.21	18.21	1.11%	17,101
Nov 20, 2025	18.33	18.33	18.00	18.01	18.01	-1.04%	12,226
Nov 19, 2025	18.15	18.20	18.13	18.20	18.20	0.05%	12,730
Nov 18, 2025	18.13	18.21	18.09	18.19	18.19	0.06%	16,310
Nov 17, 2025	18.27	18.28	18.12	18.18	18.18	-0.71%	17,593
Nov 14, 2025	18.14	18.31	18.12	18.31	18.31	0.33%	18,449
Nov 13, 2025	18.39	18.39	18.22	18.25	18.25	-0.71%	167,569
Nov 12, 2025	18.17	18.38	18.17	18.38	18.38	1.38%	2,679
Nov 11, 2025	17.98	18.13	17.98	18.13	18.13	0.78%	7,933
Nov 10, 2025	17.96	17.99	17.91	17.99	17.99	1.07%	4,506
Nov 7, 2025	17.78	17.80	17.69	17.80	17.80	-	21,186
Nov 6, 2025	17.91	17.91	17.80	17.80	17.80	-0.39%	17,950
Nov 5, 2025	17.76	17.90	17.76	17.87	17.87	0.90%	10,165
Nov 4, 2025	17.73	17.77	17.67	17.71	17.71	-1.01%	10,560
Nov 3, 2025	17.84	17.89	17.82	17.89	17.89	0.39%	16,903
Oct 31, 2025	17.84	17.84	17.75	17.82	17.82	0.39%	10,784
Oct 30, 2025	17.75	17.83	17.75	17.75	17.75	0.11%	7,957
Oct 29, 2025	17.99	17.99	17.72	17.73	17.73	-1.39%	6,195
Oct 28, 2025	18.00	18.04	17.98	17.98	17.98	-0.39%	42,795
Oct 27, 2025	18.11	18.11	18.03	18.05	18.05	-0.33%	12,498
Oct 24, 2025	18.08	18.11	18.07	18.11	18.11	0.44%	8,221
Oct 23, 2025	18.01	18.08	18.01	18.03	18.03	0.50%	12,964
Oct 22, 2025	17.86	17.96	17.86	17.94	17.94	0.34%	13,995
Oct 21, 2025	17.91	17.91	17.87	17.88	17.88	-0.83%	15,233
Oct 20, 2025	18.00	18.03	18.00	18.03	18.03	0.39%	14,494
Oct 17, 2025	17.95	17.97	17.89	17.96	17.96	-0.33%	11,948
Oct 16, 2025	18.14	18.14	17.99	18.02	18.02	-0.50%	10,801
Oct 15, 2025	18.02	18.17	18.02	18.11	18.11	0.72%	21,536
Oct 14, 2025	17.76	18.00	17.76	17.98	17.98	1.35%	12,117
Oct 10, 2025	17.92	17.92	17.74	17.74	17.74	-0.84%	12,055