TSX:DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.05	18.05	18.05	18.05	18.05	-0.28%	100
Sep 18, 2026	17.86	18.10	17.86	18.10	18.10	0.56%	6,605
Sep 17, 2026	18.00	18.00	18.00	18.00	18.00	-	100
Sep 16, 2026	18.10	18.10	18.00	18.00	18.00	-1.10%	1,200
Sep 4, 2026	18.20	18.20	18.20	18.20	18.20	0.11%	900
Sep 3, 2026	18.18	18.18	18.18	18.18	18.18	0.17%	781
Sep 2, 2026	18.10	18.15	18.10	18.15	18.15	-	667
Sep 1, 2026	18.15	18.15	18.15	18.15	18.15	-0.27%	600
Aug 31, 2026	18.07	18.20	18.07	18.20	18.20	0.75%	778
Aug 26, 2026	18.14	18.14	18.14	18.14	18.06	0.06%	1,017
Aug 24, 2026	18.20	18.20	18.13	18.13	18.05	-0.93%	7,620
Aug 19, 2026	18.30	18.30	18.30	18.30	18.22	-	100
Aug 18, 2026	18.30	18.30	18.30	18.30	18.22	0.27%	712
Aug 14, 2026	18.21	18.25	18.21	18.25	18.17	0.27%	1,728
Aug 13, 2026	18.15	18.20	18.15	18.20	18.12	0.28%	662
Aug 12, 2026	18.15	18.15	18.15	18.15	18.07	-0.60%	200
Aug 11, 2026	18.26	18.26	18.26	18.26	18.18	0.22%	274
Aug 6, 2026	18.20	18.22	18.20	18.22	18.14	0.66%	1,221
Aug 5, 2026	18.10	18.10	18.10	18.10	18.02	-0.19%	501
Jul 27, 2026	18.21	18.21	18.21	18.21	18.06	-0.16%	1,020
Jul 24, 2026	18.26	18.26	18.24	18.24	18.09	-0.49%	19,071
Jul 21, 2026	18.33	18.34	18.33	18.33	18.18	-0.27%	21,971
Jul 20, 2026	18.22	18.38	18.22	18.38	18.23	0.93%	3,679
Jul 17, 2026	18.21	18.21	18.21	18.21	18.06	0.72%	101
Jul 15, 2026	18.08	18.08	18.08	18.08	17.93	0.06%	489
Jul 10, 2026	18.07	18.07	18.07	18.07	17.92	0.39%	200
Jul 7, 2026	17.97	18.00	17.97	18.00	17.85	0.28%	1,520
Jul 3, 2026	17.86	17.95	17.86	17.95	17.80	0.17%	640
Jun 30, 2026	17.92	17.92	17.92	17.92	17.77	0.03%	300
Jun 29, 2026	17.99	17.99	17.99	17.99	17.76	0.33%	100
Jun 26, 2026	17.93	17.93	17.93	17.93	17.71	0.06%	156
Jun 25, 2026	17.92	17.92	17.92	17.92	17.70	-0.17%	111
Jun 19, 2026	17.90	17.95	17.90	17.95	17.72	0.28%	375
Jun 17, 2026	17.90	17.90	17.90	17.90	17.68	-	900
Jun 12, 2026	17.90	17.90	17.90	17.90	17.68	0.17%	400
Jun 11, 2026	17.87	17.87	17.87	17.87	17.65	-0.06%	100
Jun 10, 2026	17.88	17.88	17.88	17.88	17.66	-	300
Jun 9, 2026	17.89	17.89	17.88	17.88	17.66	-0.39%	356
Jun 5, 2026	17.95	17.95	17.95	17.95	17.72	-	152
Jun 2, 2026	17.95	17.95	17.95	17.95	17.72	0.22%	350
May 29, 2026	18.01	18.01	17.91	17.91	17.69	-0.08%	5,465
May 22, 2026	18.00	18.00	18.00	18.00	17.70	-	105
May 21, 2026	18.00	18.00	18.00	18.00	17.70	0.28%	106
May 20, 2026	17.95	17.95	17.95	17.95	17.65	-0.72%	467
May 15, 2026	18.08	18.08	18.08	18.08	17.78	0.44%	200
May 14, 2026	17.94	18.00	17.94	18.00	17.70	0.33%	1,799
May 11, 2026	17.94	17.94	17.94	17.94	17.64	0.22%	495
May 8, 2026	17.90	17.90	17.90	17.90	17.60	-	248
May 6, 2026	17.86	17.90	17.86	17.90	17.60	0.28%	1,039
May 5, 2026	17.80	17.85	17.80	17.85	17.55	0.28%	1,536