TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.44	13.44	13.00	13.10	13.10	-0.98%	23,752
Feb 11, 2026	13.02	13.41	13.02	13.23	13.23	1.07%	21,027
Feb 10, 2026	13.00	13.10	12.95	13.09	13.09	1.24%	18,435
Feb 9, 2026	12.71	12.99	12.71	12.93	12.93	1.49%	18,782
Feb 6, 2026	12.79	12.79	12.51	12.74	12.74	0.47%	31,422
Feb 5, 2026	12.98	12.98	12.65	12.68	12.68	-1.86%	18,416
Feb 4, 2026	12.97	12.99	12.78	12.92	12.92	0.08%	20,432
Feb 3, 2026	12.79	12.96	12.71	12.91	12.91	0.94%	25,467
Feb 2, 2026	12.59	12.89	12.59	12.79	12.79	-0.62%	13,163
Jan 30, 2026	12.96	13.00	12.79	12.87	12.87	-1.00%	19,623
Jan 29, 2026	13.00	13.00	12.78	13.00	12.90	-	14,653
Jan 28, 2026	12.79	13.07	12.75	13.00	12.90	1.09%	60,749
Jan 27, 2026	12.91	12.92	12.78	12.86	12.76	0.08%	20,530
Jan 26, 2026	12.82	12.87	12.75	12.85	12.75	-0.46%	37,482
Jan 23, 2026	12.78	12.91	12.70	12.91	12.81	1.18%	20,585
Jan 22, 2026	12.64	12.79	12.60	12.76	12.66	0.95%	15,828
Jan 21, 2026	12.55	12.65	12.42	12.64	12.54	0.96%	23,971
Jan 20, 2026	12.59	12.59	12.48	12.52	12.42	-0.79%	18,993
Jan 19, 2026	12.56	12.65	12.53	12.62	12.52	0.16%	14,358
Jan 16, 2026	12.64	12.65	12.55	12.60	12.50	0.96%	22,125
Jan 15, 2026	12.47	12.56	12.43	12.48	12.38	0.65%	10,534
Jan 14, 2026	12.64	12.64	12.39	12.40	12.30	-1.20%	20,327
Jan 13, 2026	12.59	12.59	12.50	12.55	12.45	0.40%	15,192
Jan 12, 2026	12.49	12.59	12.47	12.50	12.40	0.24%	15,978
Jan 9, 2026	12.39	12.51	12.39	12.47	12.37	0.65%	23,904
Jan 8, 2026	12.36	12.40	12.30	12.39	12.29	0.41%	19,375
Jan 7, 2026	12.34	12.38	12.20	12.34	12.25	-0.08%	31,545
Jan 6, 2026	12.27	12.35	12.20	12.35	12.26	1.15%	25,267
Jan 5, 2026	12.20	12.23	12.12	12.21	12.12	-	21,788
Jan 2, 2026	12.25	12.30	12.11	12.21	12.12	-0.33%	30,380
Dec 31, 2025	12.38	12.38	12.19	12.25	12.16	-0.73%	16,540
Dec 30, 2025	12.26	12.37	12.20	12.34	12.15	0.41%	24,564
Dec 29, 2025	12.20	12.38	12.14	12.29	12.10	0.24%	44,349
Dec 24, 2025	12.27	12.27	12.15	12.26	12.07	0.16%	7,302
Dec 23, 2025	12.11	12.34	12.07	12.24	12.05	0.49%	37,765
Dec 22, 2025	12.18	12.18	12.04	12.18	11.99	0.08%	13,137
Dec 19, 2025	12.16	12.18	12.06	12.17	11.98	0.83%	5,726
Dec 18, 2025	12.14	12.15	12.07	12.07	11.88	0.17%	8,222
Dec 17, 2025	12.11	12.20	12.04	12.05	11.86	-0.90%	14,828
Dec 16, 2025	12.22	12.25	12.10	12.16	11.97	0.50%	4,991
Dec 15, 2025	12.22	12.22	12.05	12.10	11.91	-1.06%	27,124
Dec 12, 2025	12.11	12.24	12.11	12.23	12.04	0.66%	19,307
Dec 11, 2025	12.13	12.24	12.13	12.15	11.96	-0.33%	11,245
Dec 10, 2025	12.17	12.27	12.14	12.19	12.00	0.41%	18,353
Dec 9, 2025	12.18	12.23	12.07	12.14	11.95	0.17%	7,845
Dec 8, 2025	12.11	12.20	12.08	12.12	11.93	-0.49%	7,516
Dec 5, 2025	12.12	12.18	12.00	12.18	11.99	0.66%	37,838
Dec 4, 2025	12.10	12.19	12.07	12.10	11.91	-	5,691
Dec 3, 2025	12.17	12.28	12.10	12.10	11.91	-0.66%	4,564
Dec 2, 2025	12.19	12.30	12.15	12.18	11.99	-0.25%	13,450