TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.37	21.39	21.32	21.32	-	-0.28%	4,450
May 29, 2026	21.30	21.38	21.25	21.38	21.38	0.23%	97,187
May 28, 2026	21.33	21.37	21.27	21.33	21.33	-0.14%	41,002
May 27, 2026	21.36	21.46	21.35	21.36	21.36	-0.37%	39,980
May 26, 2026	21.45	21.50	21.40	21.44	21.44	-0.37%	29,279
May 25, 2026	21.46	21.53	21.45	21.52	21.52	0.61%	52,395
May 22, 2026	21.38	21.44	21.31	21.39	21.39	0.40%	51,532
May 21, 2026	21.15	21.35	21.15	21.31	21.31	0.59%	26,893
May 20, 2026	20.99	21.21	20.99	21.18	21.18	-0.42%	40,314
May 19, 2026	21.00	21.30	20.95	21.27	21.27	1.48%	37,926
May 15, 2026	21.02	21.02	20.95	20.96	20.96	-0.95%	73,117
May 14, 2026	21.12	21.21	21.07	21.16	21.16	0.19%	30,610
May 13, 2026	21.20	21.25	21.07	21.12	21.12	-0.64%	62,449
May 12, 2026	21.28	21.28	21.12	21.26	21.26	0.07%	61,727
May 11, 2026	21.18	21.27	21.18	21.24	21.24	0.52%	26,460
May 8, 2026	21.09	21.16	21.03	21.13	21.13	0.57%	19,092
May 7, 2026	21.19	21.19	20.99	21.01	21.01	-0.47%	37,448
May 6, 2026	20.98	21.15	20.98	21.11	21.11	0.76%	29,611
May 5, 2026	20.88	20.96	20.88	20.95	20.95	0.82%	24,086
May 4, 2026	20.92	20.99	20.77	20.78	20.78	-0.91%	40,150
May 1, 2026	21.02	21.02	20.95	20.97	20.97	-0.24%	7,807
Apr 30, 2026	20.78	21.06	20.78	21.02	21.02	1.74%	11,710
Apr 29, 2026	20.73	20.74	20.64	20.66	20.66	-0.67%	33,623
Apr 28, 2026	20.84	20.89	20.78	20.80	20.80	-0.05%	26,286
Apr 27, 2026	20.82	20.87	20.78	20.81	20.81	-0.14%	20,584
Apr 24, 2026	20.91	20.91	20.80	20.84	20.84	-0.14%	21,895
Apr 23, 2026	20.75	20.89	20.73	20.87	20.87	0.58%	23,324
Apr 22, 2026	20.81	20.81	20.72	20.75	20.75	0.29%	25,281
Apr 21, 2026	20.93	20.95	20.69	20.69	20.69	-1.10%	28,666
Apr 20, 2026	20.91	20.95	20.90	20.92	20.92	-	14,242
Apr 17, 2026	20.87	20.95	20.82	20.92	20.92	0.38%	26,791
Apr 16, 2026	20.94	20.99	20.84	20.84	20.84	-0.14%	35,064
Apr 15, 2026	20.87	20.91	20.80	20.87	20.87	-0.10%	30,439
Apr 14, 2026	20.83	20.89	20.75	20.89	20.89	0.43%	25,852
Apr 13, 2026	20.67	20.81	20.66	20.80	20.80	0.53%	5,621
Apr 10, 2026	20.59	20.72	20.59	20.69	20.69	0.68%	25,212
Apr 9, 2026	20.60	20.63	20.52	20.55	20.55	-0.34%	11,134
Apr 8, 2026	20.63	20.67	20.56	20.62	20.62	0.73%	21,916
Apr 7, 2026	20.45	20.53	20.41	20.47	20.47	-0.05%	60,657
Apr 6, 2026	20.42	20.49	20.42	20.48	20.48	0.20%	19,424
Apr 2, 2026	20.19	20.44	20.19	20.44	20.44	0.62%	23,398
Apr 1, 2026	20.37	20.42	20.30	20.32	20.32	-1.29%	25,203
Mar 31, 2026	20.14	20.63	20.10	20.58	20.58	3.49%	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