TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	20.40	20.54	20.40	20.54	20.54	0.39%	38,813
Feb 18, 2026	20.38	20.46	20.31	20.46	20.46	1.14%	79,180
Feb 17, 2026	20.19	20.25	20.01	20.23	20.23	-	88,515
Feb 13, 2026	19.86	20.23	19.86	20.23	20.23	2.28%	52,020
Feb 12, 2026	20.20	20.20	19.75	19.78	19.78	-1.98%	67,933
Feb 11, 2026	20.26	20.27	20.09	20.18	20.18	0.32%	56,257
Feb 10, 2026	20.04	20.15	20.03	20.12	20.12	0.57%	39,887
Feb 9, 2026	19.81	20.00	19.80	20.00	20.00	0.96%	42,465
Feb 6, 2026	19.66	19.81	19.66	19.81	19.81	1.64%	71,079
Feb 5, 2026	19.63	19.69	19.47	19.49	19.49	-1.62%	29,647
Feb 4, 2026	19.67	19.81	19.62	19.81	19.81	1.12%	55,576
Feb 3, 2026	19.61	19.65	19.46	19.59	19.59	0.72%	39,515
Feb 2, 2026	19.31	19.48	19.31	19.45	19.45	0.57%	48,785
Jan 30, 2026	19.57	19.62	19.25	19.34	19.34	-2.47%	65,445
Jan 29, 2026	20.05	20.05	19.71	19.83	19.83	-0.53%	61,101
Jan 28, 2026	19.97	20.04	19.85	19.94	19.94	0.13%	83,752
Jan 27, 2026	19.90	19.94	19.85	19.91	19.91	0.05%	44,315
Jan 26, 2026	20.02	20.02	19.87	19.90	19.90	0.08%	78,729
Jan 23, 2026	19.94	19.94	19.79	19.89	19.89	0.23%	41,866
Jan 22, 2026	19.79	19.95	19.79	19.84	19.84	0.46%	65,279
Jan 21, 2026	19.63	19.82	19.63	19.75	19.75	-0.10%	31,927
Jan 20, 2026	19.71	19.77	19.53	19.77	19.77	0.25%	81,073
Jan 19, 2026	19.71	19.74	19.66	19.72	19.72	0.05%	110,014
Jan 16, 2026	19.69	19.74	19.66	19.71	19.71	0.08%	36,163
Jan 15, 2026	19.61	19.71	19.60	19.70	19.70	0.33%	48,948
Jan 14, 2026	19.55	19.66	19.55	19.63	19.63	0.87%	96,381
Jan 13, 2026	19.53	19.53	19.45	19.46	19.46	-0.05%	89,357
Jan 12, 2026	19.46	19.48	19.42	19.47	19.47	0.62%	47,800
Jan 9, 2026	19.32	19.38	19.31	19.35	19.35	0.62%	26,378
Jan 8, 2026	18.99	19.25	18.99	19.23	19.23	1.00%	21,572
Jan 7, 2026	19.14	19.16	19.04	19.04	19.04	-0.83%	20,797
Jan 6, 2026	19.13	19.22	19.13	19.20	19.20	0.52%	55,306
Jan 5, 2026	19.11	19.19	19.08	19.10	19.10	0.21%	13,412
Jan 2, 2026	18.97	19.06	18.96	19.06	19.06	0.53%	7,524
Dec 31, 2025	18.99	18.99	18.93	18.96	18.96	-0.16%	11,597
Dec 30, 2025	18.98	19.05	18.98	18.99	18.99	-0.58%	14,613
Dec 29, 2025	19.02	19.13	19.02	19.10	18.97	-0.13%	37,015
Dec 24, 2025	19.17	19.17	19.10	19.13	18.99	-0.18%	5,436
Dec 23, 2025	19.14	19.18	19.13	19.16	19.03	0.26%	22,386
Dec 22, 2025	19.10	19.17	19.08	19.11	18.98	0.63%	21,645
Dec 19, 2025	19.02	19.08	18.99	18.99	18.86	0.16%	19,605
Dec 18, 2025	18.95	19.06	18.95	18.96	18.83	0.21%	16,682
Dec 17, 2025	18.90	18.92	18.82	18.92	18.79	0.37%	4,646
Dec 16, 2025	18.91	18.91	18.84	18.85	18.72	-0.63%	24,912
Dec 15, 2025	18.92	18.99	18.90	18.97	18.84	0.37%	11,978
Dec 12, 2025	18.91	18.92	18.79	18.90	18.77	0.27%	37,544
Dec 11, 2025	18.69	18.90	18.69	18.85	18.72	0.64%	21,264
Dec 10, 2025	18.59	18.76	18.59	18.73	18.60	0.75%	17,544
Dec 9, 2025	18.68	18.70	18.59	18.59	18.46	-0.21%	14,409
Dec 8, 2025	18.69	18.69	18.63	18.63	18.50	-0.56%	19,988