TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	22.20	22.20	22.08	22.08	-	-0.67%	3,000
Sep 9, 2026	22.35	22.35	22.23	22.23	22.23	-0.40%	62,096
Sep 8, 2026	22.44	22.44	22.32	22.32	22.32	-0.76%	5,220
Sep 4, 2026	22.44	22.55	22.38	22.49	22.49	-0.22%	10,059
Sep 3, 2026	22.43	22.54	22.41	22.54	22.54	1.19%	14,620
Sep 2, 2026	22.19	22.28	22.19	22.28	22.28	-0.60%	39,093
Sep 1, 2026	22.22	22.43	22.07	22.41	22.41	0.58%	54,952
Aug 31, 2026	22.37	22.37	22.23	22.28	22.28	-0.36%	12,753
Aug 28, 2026	22.52	22.52	22.29	22.36	22.36	-0.53%	17,982
Aug 27, 2026	22.39	22.48	22.35	22.48	22.48	-0.13%	34,768
Aug 26, 2026	22.44	22.56	22.44	22.51	22.51	0.04%	22,952
Aug 25, 2026	22.38	22.53	22.38	22.50	22.50	-0.27%	27,186
Aug 24, 2026	22.45	22.56	22.39	22.56	22.56	0.31%	60,288
Aug 21, 2026	22.47	22.55	22.46	22.49	22.49	0.40%	28,263
Aug 20, 2026	22.35	22.41	22.35	22.40	22.40	-0.62%	84,933
Aug 19, 2026	22.54	22.57	22.38	22.54	22.54	0.58%	61,247
Aug 18, 2026	22.47	22.50	22.41	22.41	22.41	-0.27%	39,203
Aug 17, 2026	22.48	22.51	22.46	22.47	22.47	0.02%	16,038
Aug 14, 2026	22.46	22.47	22.40	22.47	22.47	0.16%	65,716
Aug 13, 2026	22.36	22.43	22.31	22.43	22.43	0.18%	51,294
Aug 12, 2026	22.36	22.40	22.32	22.39	22.39	0.40%	20,354
Aug 11, 2026	22.28	22.33	22.28	22.30	22.30	0.31%	42,971
Aug 10, 2026	22.23	22.26	22.14	22.23	22.23	-	37,384
Aug 7, 2026	22.26	22.33	22.20	22.23	22.23	0.14%	42,197
Aug 6, 2026	22.29	22.29	22.17	22.20	22.20	-	37,159
Aug 5, 2026	22.32	22.32	22.18	22.20	22.20	-0.05%	44,310
Aug 4, 2026	22.19	22.21	22.07	22.21	22.21	0.70%	44,969
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