TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.10	22.22	22.05	22.06	22.06	-0.61%	25,551
Jul 30, 2026	22.18	22.19	22.00	22.19	22.19	0.63%	37,887
Jul 29, 2026	22.22	22.22	22.03	22.05	22.05	-0.45%	53,927
Jul 28, 2026	21.99	22.16	21.96	22.15	22.15	0.68%	54,669
Jul 27, 2026	21.98	22.04	21.92	22.00	22.00	0.14%	44,564
Jul 24, 2026	21.97	22.01	21.96	21.97	21.97	0.37%	37,707
Jul 23, 2026	21.94	21.95	21.84	21.89	21.89	-0.59%	27,543
Jul 22, 2026	21.99	22.15	21.99	22.02	22.02	0.50%	20,438
Jul 21, 2026	21.83	21.91	21.77	21.91	21.91	0.78%	40,078
Jul 20, 2026	21.88	21.88	21.74	21.74	21.74	-0.73%	42,021
Jul 17, 2026	21.90	21.97	21.85	21.90	21.90	-0.18%	19,234
Jul 16, 2026	21.82	21.96	21.82	21.94	21.94	0.41%	31,727
Jul 15, 2026	21.80	21.86	21.75	21.85	21.85	0.46%	43,329
Jul 14, 2026	21.79	21.81	21.70	21.75	21.75	-	25,577
Jul 13, 2026	21.73	21.78	21.67	21.75	21.75	0.42%	30,244
Jul 10, 2026	21.64	21.66	21.58	21.66	21.66	0.23%	54,151
Jul 9, 2026	21.59	21.64	21.50	21.61	21.61	-1.10%	14,660
Jul 8, 2026	21.57	21.85	21.41	21.85	21.85	0.97%	44,022
Jul 7, 2026	21.56	21.66	21.54	21.64	21.64	0.60%	29,159
Jul 6, 2026	21.60	21.61	21.49	21.51	21.51	-0.42%	48,144
Jul 3, 2026	21.45	21.61	21.45	21.60	21.60	-0.28%	32,222
Jul 2, 2026	21.45	21.66	21.29	21.66	21.66	1.21%	87,306
Jun 30, 2026	21.53	21.53	21.40	21.40	21.40	-1.85%	24,139
Jun 29, 2026	21.66	21.95	21.53	21.95	21.80	-0.32%	51,637
Jun 26, 2026	21.58	22.02	21.58	22.02	21.87	1.85%	43,784
Jun 25, 2026	21.59	21.71	21.59	21.62	21.48	0.60%	75,624
Jun 24, 2026	21.61	21.61	21.42	21.49	21.35	-1.01%	74,428
Jun 23, 2026	21.52	21.74	21.52	21.71	21.56	0.28%	75,561
Jun 22, 2026	21.64	21.73	21.62	21.65	21.51	-0.05%	32,117
Jun 19, 2026	21.69	21.72	21.66	21.66	21.52	-0.96%	63,921
Jun 18, 2026	21.80	21.87	21.60	21.87	21.72	0.69%	39,293
Jun 17, 2026	21.80	21.97	21.70	21.72	21.57	-0.37%	35,288
Jun 16, 2026	21.82	21.84	21.80	21.80	21.65	0.09%	19,947
Jun 15, 2026	21.82	21.88	21.75	21.78	21.63	0.55%	24,348
Jun 12, 2026	21.56	21.71	21.56	21.66	21.52	0.84%	40,156
Jun 11, 2026	21.32	21.51	21.32	21.48	21.34	1.37%	33,295
Jun 10, 2026	21.28	21.37	21.18	21.19	21.05	-0.66%	72,952
Jun 9, 2026	21.47	21.53	21.19	21.33	21.19	-0.47%	26,519
Jun 8, 2026	21.46	21.53	21.40	21.43	21.29	-1.38%	41,683
Jun 5, 2026	21.58	21.73	21.39	21.73	21.58	0.14%	103,750
Jun 4, 2026	21.58	21.72	21.55	21.70	21.55	0.70%	39,875
Jun 3, 2026	21.60	21.66	21.49	21.55	21.41	-0.55%	139,333
Jun 2, 2026	21.40	21.67	21.40	21.67	21.53	0.65%	21,951
Jun 1, 2026	21.37	21.67	21.32	21.53	21.39	0.70%	65,181
May 29, 2026	21.30	21.38	21.25	21.38	21.24	0.23%	97,187
May 28, 2026	21.33	21.37	21.27	21.33	21.19	-0.14%	41,002
May 27, 2026	21.36	21.46	21.35	21.36	21.22	-0.37%	39,980
May 26, 2026	21.45	21.50	21.40	21.44	21.30	-0.37%	29,279
May 25, 2026	21.46	21.53	21.45	21.52	21.38	0.61%	52,395
May 22, 2026	21.38	21.44	21.31	21.39	21.25	0.40%	51,532