TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.52	21.54	21.45	21.45	21.45	-0.79%	36,058
Sep 29, 2026	21.60	21.62	21.48	21.62	21.62	-1.44%	47,999
Sep 28, 2026	21.81	22.08	21.70	22.08	21.94	0.73%	121,878
Sep 25, 2026	21.82	21.92	21.80	21.92	21.78	0.37%	31,336
Sep 24, 2026	21.93	21.93	21.79	21.84	21.70	-0.46%	62,110
Sep 23, 2026	22.11	22.11	21.93	21.94	21.80	-1.13%	57,352
Sep 22, 2026	22.12	22.20	22.12	22.19	22.05	0.34%	38,841
Sep 21, 2026	22.23	22.23	22.08	22.12	21.97	-0.29%	45,174
Sep 18, 2026	22.26	22.26	22.11	22.18	22.04	-0.36%	21,623
Sep 17, 2026	22.23	22.29	22.21	22.26	22.12	0.82%	18,749
Sep 16, 2026	22.21	22.21	21.94	22.08	21.94	-0.32%	18,755
Sep 15, 2026	22.16	22.17	22.05	22.15	22.01	0.14%	12,206
Sep 14, 2026	22.13	22.22	22.12	22.12	21.98	-1.03%	38,553
Sep 11, 2026	22.15	22.35	22.05	22.35	22.20	1.41%	37,097
Sep 10, 2026	22.20	22.20	22.02	22.04	21.90	-0.85%	64,181
Sep 9, 2026	22.35	22.35	22.23	22.23	22.09	-0.40%	62,096
Sep 8, 2026	22.44	22.44	22.32	22.32	22.17	-0.76%	5,220
Sep 4, 2026	22.44	22.55	22.38	22.49	22.34	-0.22%	10,059
Sep 3, 2026	22.43	22.54	22.41	22.54	22.39	1.19%	14,620
Sep 2, 2026	22.19	22.28	22.19	22.28	22.13	-0.60%	39,093
Sep 1, 2026	22.22	22.43	22.07	22.41	22.26	0.58%	54,952
Aug 31, 2026	22.37	22.37	22.23	22.28	22.14	-0.36%	12,753
Aug 28, 2026	22.52	22.52	22.29	22.36	22.21	-0.53%	17,982
Aug 27, 2026	22.39	22.48	22.35	22.48	22.33	-0.13%	34,768
Aug 26, 2026	22.44	22.56	22.44	22.51	22.36	0.04%	22,952
Aug 25, 2026	22.38	22.53	22.38	22.50	22.35	-0.27%	27,186
Aug 24, 2026	22.45	22.56	22.39	22.56	22.41	0.31%	60,288
Aug 21, 2026	22.47	22.55	22.46	22.49	22.34	0.40%	28,263
Aug 20, 2026	22.35	22.41	22.35	22.40	22.25	-0.62%	84,933
Aug 19, 2026	22.54	22.57	22.38	22.54	22.39	0.58%	61,247
Aug 18, 2026	22.47	22.50	22.41	22.41	22.26	-0.27%	39,203
Aug 17, 2026	22.48	22.51	22.46	22.47	22.32	0.02%	16,038
Aug 14, 2026	22.46	22.47	22.40	22.47	22.32	0.16%	65,716
Aug 13, 2026	22.36	22.43	22.31	22.43	22.28	0.18%	51,294
Aug 12, 2026	22.36	22.40	22.32	22.39	22.24	0.40%	20,354
Aug 11, 2026	22.28	22.33	22.28	22.30	22.15	0.31%	42,971
Aug 10, 2026	22.23	22.26	22.14	22.23	22.09	-	37,384
Aug 7, 2026	22.26	22.33	22.20	22.23	22.09	0.14%	42,197
Aug 6, 2026	22.29	22.29	22.17	22.20	22.06	-	37,159
Aug 5, 2026	22.32	22.32	22.18	22.20	22.06	-0.05%	44,310
Aug 4, 2026	22.19	22.21	22.07	22.21	22.07	0.70%	44,969
Jul 31, 2026	22.10	22.22	22.05	22.06	21.91	-0.61%	25,551
Jul 30, 2026	22.18	22.19	22.00	22.19	22.05	0.63%	37,887
Jul 29, 2026	22.22	22.22	22.03	22.05	21.91	-0.45%	53,927
Jul 28, 2026	21.99	22.16	21.96	22.15	22.01	0.68%	54,669
Jul 27, 2026	21.98	22.04	21.92	22.00	21.86	0.14%	44,564
Jul 24, 2026	21.97	22.01	21.96	21.97	21.83	0.37%	37,707
Jul 23, 2026	21.94	21.95	21.84	21.89	21.75	-0.59%	27,543
Jul 22, 2026	21.99	22.15	21.99	22.02	21.88	0.50%	20,438
Jul 21, 2026	21.83	21.91	21.77	21.91	21.77	0.78%	40,078