TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	10.91	10.99	10.91	10.92	10.92	-	9,424
Jul 2, 2025	10.96	11.01	10.92	10.92	10.92	-0.91%	10,800
Jun 30, 2025	10.99	11.03	10.98	11.02	11.02	-0.09%	19,000
Jun 27, 2025	11.01	11.10	11.01	11.03	10.93	-0.36%	45,300
Jun 26, 2025	10.90	11.07	10.90	11.07	10.97	1.47%	25,700
Jun 25, 2025	10.84	10.91	10.81	10.91	10.81	0.65%	23,429
Jun 24, 2025	10.79	10.84	10.78	10.84	10.74	0.09%	46,603
Jun 23, 2025	10.84	10.84	10.78	10.83	10.73	0.09%	29,423
Jun 20, 2025	10.79	10.86	10.77	10.82	10.72	0.46%	29,800
Jun 19, 2025	10.80	10.81	10.73	10.77	10.67	-0.55%	19,624
Jun 18, 2025	10.85	10.88	10.79	10.83	10.73	-0.18%	20,000
Jun 17, 2025	10.92	10.94	10.84	10.85	10.75	-0.64%	11,900
Jun 16, 2025	10.96	11.02	10.89	10.92	10.82	-0.27%	34,300
Jun 13, 2025	10.90	10.97	10.81	10.95	10.85	-0.36%	32,900
Jun 12, 2025	10.95	10.99	10.87	10.99	10.89	0.73%	13,300
Jun 11, 2025	10.98	10.98	10.91	10.91	10.81	-0.64%	28,932
Jun 10, 2025	11.00	11.06	10.95	10.98	10.88	-0.27%	21,400
Jun 9, 2025	10.96	11.05	10.95	11.01	10.91	-0.09%	13,311
Jun 6, 2025	11.00	11.03	10.96	11.02	10.92	0.92%	6,340
Jun 5, 2025	11.00	11.00	10.91	10.92	10.82	-0.55%	21,027
Jun 4, 2025	11.00	11.00	10.95	10.98	10.88	-0.18%	35,600
Jun 3, 2025	10.98	11.06	10.97	11.00	10.90	0.18%	15,422
Jun 2, 2025	11.00	11.04	10.91	10.98	10.88	-0.72%	27,323
May 30, 2025	11.00	11.06	10.95	11.06	11.06	-0.54%	10,700
May 29, 2025	11.03	11.14	11.00	11.12	11.02	0.82%	12,600
May 28, 2025	11.07	11.09	10.96	11.03	10.93	-0.36%	8,903
May 27, 2025	10.91	11.10	10.82	11.07	10.97	1.10%	52,237
May 26, 2025	10.82	10.99	10.82	10.95	10.85	-	15,000
May 23, 2025	10.96	10.96	10.84	10.95	10.85	-0.09%	27,200
May 22, 2025	11.02	11.02	10.87	10.96	10.86	0.55%	22,800
May 21, 2025	11.02	11.04	10.90	10.90	10.80	-1.80%	28,805
May 20, 2025	11.05	11.10	11.00	11.10	11.00	0.45%	23,101
May 16, 2025	10.99	11.12	10.99	11.05	10.95	-0.45%	18,501
May 15, 2025	11.03	11.12	10.95	11.10	11.00	0.63%	35,031
May 14, 2025	11.08	11.10	10.97	11.03	10.93	-0.81%	27,900
May 13, 2025	11.11	11.17	11.03	11.12	11.02	0.09%	46,900
May 12, 2025	11.08	11.11	10.85	11.11	11.01	1.93%	56,000
May 9, 2025	10.97	10.98	10.85	10.90	10.80	-0.46%	21,700
May 8, 2025	10.95	11.02	10.90	10.95	10.85	0.27%	24,700
May 7, 2025	10.83	10.98	10.83	10.92	10.82	0.92%	23,318
May 6, 2025	10.74	10.82	10.62	10.82	10.72	-	22,700
May 5, 2025	10.67	10.85	10.59	10.82	10.72	0.84%	41,233
May 2, 2025	10.67	10.73	10.48	10.73	10.63	2.09%	41,015
May 1, 2025	10.46	10.52	10.39	10.51	10.42	0.48%	13,600
Apr 30, 2025	10.45	10.53	10.30	10.46	10.46	-1.32%	13,634
Apr 29, 2025	10.48	10.60	10.39	10.60	10.50	2.02%	30,618
Apr 28, 2025	10.39	10.50	10.30	10.39	10.29	-0.38%	33,600
Apr 25, 2025	10.34	10.44	10.29	10.43	10.33	0.87%	23,435
Apr 24, 2025	10.22	10.35	10.22	10.34	10.24	1.17%	36,900
Apr 23, 2025	10.22	10.31	10.16	10.22	10.12	1.39%	36,820