TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.42	20.50	20.42	20.46	-	-0.05%	3,481
Mar 11, 2026	20.43	20.50	20.39	20.47	20.47	-	10,684
Mar 10, 2026	20.45	20.60	20.45	20.47	20.47	0.29%	23,645
Mar 9, 2026	20.18	20.41	20.07	20.41	20.41	-0.24%	28,018
Mar 6, 2026	20.57	20.57	20.41	20.46	20.46	-1.21%	34,393
Mar 5, 2026	20.71	20.78	20.58	20.71	20.71	-0.53%	37,062
Mar 4, 2026	20.81	20.85	20.78	20.82	20.82	0.39%	14,871
Mar 3, 2026	20.77	20.79	20.46	20.74	20.74	-1.75%	34,812
Mar 2, 2026	21.05	21.11	20.95	21.11	21.11	0.43%	17,451
Feb 27, 2026	21.00	21.04	20.94	21.02	21.02	0.10%	38,536
Feb 26, 2026	20.79	21.00	20.76	21.00	21.00	0.86%	19,450
Feb 25, 2026	20.86	20.86	20.71	20.82	20.82	0.05%	30,080
Feb 24, 2026	20.62	20.81	20.62	20.81	20.81	0.73%	38,607
Feb 23, 2026	20.76	20.76	20.57	20.66	20.66	0.19%	44,809
Feb 20, 2026	20.50	20.62	20.46	20.62	20.62	0.39%	77,909
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