TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	18.81	18.84	18.74	18.74	18.61	-0.13%	10,172
Dec 4, 2025	18.69	18.83	18.69	18.76	18.63	0.70%	17,589
Dec 3, 2025	18.64	18.67	18.63	18.63	18.50	0.22%	10,453
Dec 2, 2025	18.74	18.74	18.57	18.59	18.46	-0.64%	8,286
Dec 1, 2025	18.71	18.75	18.67	18.71	18.58	-0.11%	29,592
Nov 28, 2025	18.65	18.73	18.62	18.73	18.60	0.38%	26,328
Nov 27, 2025	18.62	18.68	18.62	18.66	18.53	0.16%	33,465
Nov 26, 2025	18.57	18.64	18.56	18.63	18.50	0.65%	18,541
Nov 25, 2025	18.46	18.53	18.45	18.51	18.38	1.04%	19,644
Nov 24, 2025	18.25	18.33	18.25	18.32	18.19	0.60%	6,943
Nov 21, 2025	18.02	18.23	18.02	18.21	18.08	1.11%	17,101
Nov 20, 2025	18.33	18.33	18.00	18.01	17.89	-1.04%	12,226
Nov 19, 2025	18.15	18.20	18.13	18.20	18.07	0.05%	12,730
Nov 18, 2025	18.13	18.21	18.09	18.19	18.06	0.06%	16,310
Nov 17, 2025	18.27	18.28	18.12	18.18	18.05	-0.71%	17,593
Nov 14, 2025	18.14	18.31	18.12	18.31	18.18	0.33%	18,449
Nov 13, 2025	18.39	18.39	18.22	18.25	18.12	-0.71%	167,569
Nov 12, 2025	18.17	18.38	18.17	18.38	18.25	1.38%	2,679
Nov 11, 2025	17.98	18.13	17.98	18.13	18.00	0.78%	7,933
Nov 10, 2025	17.96	17.99	17.91	17.99	17.87	1.07%	4,506
Nov 7, 2025	17.78	17.80	17.69	17.80	17.68	-	21,186
Nov 6, 2025	17.91	17.91	17.80	17.80	17.68	-0.39%	17,950
Nov 5, 2025	17.76	17.90	17.76	17.87	17.75	0.90%	10,165
Nov 4, 2025	17.73	17.77	17.67	17.71	17.59	-1.01%	10,560
Nov 3, 2025	17.84	17.89	17.82	17.89	17.77	0.39%	16,903
Oct 31, 2025	17.84	17.84	17.75	17.82	17.70	0.39%	10,784
Oct 30, 2025	17.75	17.83	17.75	17.75	17.63	0.11%	7,957
Oct 29, 2025	17.99	17.99	17.72	17.73	17.61	-1.39%	6,195