TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.37	20.42	20.30	20.40	-	-0.87%	2,250
Mar 31, 2026	20.14	20.63	20.10	20.58	20.58	2.90%	72,006
Mar 30, 2026	20.09	20.24	19.92	20.00	19.89	0.15%	34,948
Mar 27, 2026	19.89	20.04	19.88	19.97	19.86	0.15%	25,055
Mar 26, 2026	20.07	20.19	19.94	19.94	19.83	-0.99%	58,542
Mar 25, 2026	20.14	20.20	20.07	20.14	20.02	0.85%	43,320
Mar 24, 2026	19.81	20.04	19.81	19.97	19.86	0.60%	35,743
Mar 23, 2026	19.67	19.93	19.67	19.85	19.74	1.64%	42,851
Mar 20, 2026	19.85	19.85	19.51	19.53	19.42	-1.71%	51,935
Mar 19, 2026	19.97	19.97	19.80	19.87	19.76	-1.58%	39,601
Mar 18, 2026	20.34	20.34	20.16	20.19	20.07	-1.32%	37,203
Mar 17, 2026	20.46	20.58	20.44	20.46	20.34	0.29%	25,195
Mar 16, 2026	20.27	20.44	20.27	20.40	20.28	0.59%	44,473
Mar 13, 2026	20.42	20.45	20.26	20.28	20.16	-0.54%	28,300
Mar 12, 2026	20.42	20.50	20.39	20.39	20.27	-0.39%	52,290
Mar 11, 2026	20.43	20.50	20.39	20.47	20.35	-	10,684
Mar 10, 2026	20.45	20.60	20.45	20.47	20.35	0.29%	23,645
Mar 9, 2026	20.18	20.41	20.07	20.41	20.29	-0.24%	28,018
Mar 6, 2026	20.57	20.57	20.41	20.46	20.34	-1.21%	34,393
Mar 5, 2026	20.71	20.78	20.58	20.71	20.59	-0.53%	37,062
Mar 4, 2026	20.81	20.85	20.78	20.82	20.70	0.39%	14,871
Mar 3, 2026	20.77	20.79	20.46	20.74	20.62	-1.75%	34,812
Mar 2, 2026	21.05	21.11	20.95	21.11	20.99	0.43%	17,451
Feb 27, 2026	21.00	21.04	20.94	21.02	20.90	0.10%	38,536
Feb 26, 2026	20.79	21.00	20.76	21.00	20.88	0.86%	19,450
Feb 25, 2026	20.86	20.86	20.71	20.82	20.70	0.05%	30,080
Feb 24, 2026	20.62	20.81	20.62	20.81	20.69	0.73%	38,607
Feb 23, 2026	20.76	20.76	20.57	20.66	20.54	0.19%	44,809
Feb 20, 2026	20.50	20.62	20.46	20.62	20.50	0.39%	77,909
Feb 19, 2026	20.40	20.54	20.40	20.54	20.42	0.39%	38,813
Feb 18, 2026	20.38	20.46	20.31	20.46	20.34	1.14%	79,180
Feb 17, 2026	20.19	20.25	20.01	20.23	20.11	-	88,515
Feb 13, 2026	19.86	20.23	19.86	20.23	20.11	2.28%	52,020
Feb 12, 2026	20.20	20.20	19.75	19.78	19.67	-1.98%	67,933
Feb 11, 2026	20.26	20.27	20.09	20.18	20.06	0.32%	56,257
Feb 10, 2026	20.04	20.15	20.03	20.12	20.00	0.57%	39,887
Feb 9, 2026	19.81	20.00	19.80	20.00	19.89	0.96%	42,465
Feb 6, 2026	19.66	19.81	19.66	19.81	19.70	1.64%	71,079
Feb 5, 2026	19.63	19.69	19.47	19.49	19.38	-1.62%	29,647
Feb 4, 2026	19.67	19.81	19.62	19.81	19.70	1.12%	55,576
Feb 3, 2026	19.61	19.65	19.46	19.59	19.48	0.72%	39,515
Feb 2, 2026	19.31	19.48	19.31	19.45	19.34	0.57%	48,785
Jan 30, 2026	19.57	19.62	19.25	19.34	19.23	-2.47%	65,445
Jan 29, 2026	20.05	20.05	19.71	19.83	19.72	-0.53%	61,101
Jan 28, 2026	19.97	20.04	19.85	19.94	19.82	0.13%	83,752
Jan 27, 2026	19.90	19.94	19.85	19.91	19.80	0.05%	44,315
Jan 26, 2026	20.02	20.02	19.87	19.90	19.79	0.08%	78,729
Jan 23, 2026	19.94	19.94	19.79	19.89	19.77	0.23%	41,866
Jan 22, 2026	19.79	19.95	19.79	19.84	19.73	0.46%	65,279
Jan 21, 2026	19.63	19.82	19.63	19.75	19.64	-0.10%	31,927