Global Dividend Growth Split Corp. (TSX:GDV)
Canada
· Delayed Price · Currency is CAD 10.34
+0.26 (2.58%)
Apr 24, 2025, 3:59 PM EDT
TSX:GDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.22 | 10.35 | 10.22 | 10.34 | 10.34 | 1.17% | 36,888 |
| Apr 23, 2025 | 10.22 | 10.31 | 10.16 | 10.22 | 10.22 | 1.39% | 36,820 |
| Apr 22, 2025 | 10.11 | 10.12 | 10.00 | 10.08 | 10.08 | 1.41% | 12,023 |
| Apr 21, 2025 | 9.84 | 9.97 | 9.84 | 9.94 | 9.94 | -1.09% | 52,345 |
| Apr 17, 2025 | 9.93 | 10.08 | 9.87 | 10.05 | 10.05 | 2.13% | 6,518 |
| Apr 16, 2025 | 9.97 | 10.18 | 9.84 | 9.84 | 9.84 | -3.91% | 68,308 |
| Apr 15, 2025 | 10.02 | 10.24 | 10.00 | 10.24 | 10.24 | 2.91% | 30,500 |
| Apr 14, 2025 | 9.77 | 10.00 | 9.77 | 9.95 | 9.95 | 2.58% | 46,800 |
| Apr 11, 2025 | 9.66 | 9.80 | 9.37 | 9.70 | 9.70 | 0.62% | 25,121 |
| Apr 10, 2025 | 9.93 | 9.93 | 9.40 | 9.64 | 9.64 | -2.13% | 34,000 |
| Apr 9, 2025 | 8.61 | 9.96 | 8.61 | 9.85 | 9.85 | 10.30% | 48,338 |
| Apr 8, 2025 | 9.27 | 9.50 | 8.86 | 8.93 | 8.93 | 1.13% | 56,717 |
| Apr 7, 2025 | 8.77 | 8.99 | 8.38 | 8.83 | 8.83 | -3.50% | 68,321 |
| Apr 4, 2025 | 9.67 | 9.67 | 9.05 | 9.15 | 9.15 | -6.82% | 86,006 |
| Apr 3, 2025 | 9.89 | 10.00 | 9.71 | 9.82 | 9.82 | -3.16% | 78,600 |
| Apr 2, 2025 | 10.08 | 10.14 | 10.05 | 10.14 | 10.14 | 1.30% | 16,441 |
| Apr 1, 2025 | 10.11 | 10.11 | 9.91 | 10.01 | 10.01 | -0.79% | 25,100 |
| Mar 31, 2025 | 9.88 | 10.11 | 9.75 | 10.09 | 10.09 | 0.80% | 18,139 |
| Mar 28, 2025 | 10.19 | 10.19 | 9.98 | 10.01 | 9.91 | -1.67% | 28,712 |
| Mar 27, 2025 | 10.21 | 10.26 | 10.16 | 10.18 | 10.08 | -1.45% | 28,600 |
| Mar 26, 2025 | 10.47 | 10.47 | 10.31 | 10.33 | 10.23 | -1.24% | 16,616 |
| Mar 25, 2025 | 10.44 | 10.50 | 10.41 | 10.46 | 10.36 | - | 28,300 |
| Mar 24, 2025 | 10.26 | 10.46 | 10.26 | 10.46 | 10.36 | 2.75% | 49,600 |
| Mar 21, 2025 | 10.10 | 10.19 | 10.10 | 10.18 | 10.08 | - | 15,316 |
| Mar 20, 2025 | 10.15 | 10.23 | 10.15 | 10.18 | 10.08 | 0.10% | 31,609 |
| Mar 19, 2025 | 10.07 | 10.25 | 10.03 | 10.17 | 10.07 | 1.60% | 25,700 |
| Mar 18, 2025 | 10.11 | 10.11 | 10.00 | 10.01 | 9.91 | -0.99% | 23,409 |
| Mar 17, 2025 | 9.94 | 10.11 | 9.84 | 10.11 | 10.01 | 3.06% | 37,126 |
| Mar 14, 2025 | 9.62 | 9.81 | 9.62 | 9.81 | 9.71 | 3.59% | 35,000 |
| Mar 13, 2025 | 9.74 | 9.80 | 9.47 | 9.47 | 9.38 | -2.87% | 50,235 |
| Mar 12, 2025 | 9.56 | 9.76 | 9.56 | 9.75 | 9.65 | 2.20% | 35,135 |
| Mar 11, 2025 | 9.80 | 9.90 | 9.50 | 9.54 | 9.44 | -2.75% | 83,400 |
| Mar 10, 2025 | 10.22 | 10.22 | 9.79 | 9.81 | 9.71 | -3.82% | 66,800 |
| Mar 7, 2025 | 10.19 | 10.30 | 10.11 | 10.20 | 10.10 | 0.20% | 28,200 |
| Mar 6, 2025 | 10.31 | 10.31 | 10.10 | 10.18 | 10.08 | -1.74% | 40,100 |
| Mar 5, 2025 | 10.33 | 10.38 | 10.12 | 10.36 | 10.26 | 0.78% | 72,800 |
| Mar 4, 2025 | 10.35 | 10.37 | 9.96 | 10.28 | 10.18 | -1.44% | 79,623 |
| Mar 3, 2025 | 10.76 | 10.76 | 10.35 | 10.43 | 10.33 | -1.88% | 61,300 |
| Feb 28, 2025 | 10.51 | 10.63 | 10.45 | 10.63 | 10.52 | - | 39,124 |
| Feb 27, 2025 | 10.72 | 10.78 | 10.62 | 10.63 | 10.42 | -0.75% | 38,625 |
| Feb 26, 2025 | 10.72 | 10.80 | 10.69 | 10.71 | 10.50 | -0.09% | 28,042 |
| Feb 25, 2025 | 10.70 | 10.74 | 10.60 | 10.72 | 10.51 | -0.09% | 23,300 |
| Feb 24, 2025 | 10.70 | 10.80 | 10.60 | 10.73 | 10.52 | 0.94% | 27,725 |
| Feb 21, 2025 | 10.82 | 10.82 | 10.60 | 10.63 | 10.42 | -1.39% | 79,106 |
| Feb 20, 2025 | 10.82 | 10.82 | 10.70 | 10.78 | 10.57 | -0.37% | 47,649 |
| Feb 19, 2025 | 10.70 | 10.89 | 10.69 | 10.82 | 10.61 | 0.84% | 39,904 |
| Feb 18, 2025 | 10.76 | 10.80 | 10.65 | 10.73 | 10.52 | -0.09% | 69,824 |
| Feb 14, 2025 | 10.80 | 10.83 | 10.74 | 10.74 | 10.53 | -0.37% | 37,007 |
| Feb 13, 2025 | 10.75 | 10.81 | 10.70 | 10.78 | 10.57 | 0.65% | 65,700 |
| Feb 12, 2025 | 10.57 | 10.76 | 10.55 | 10.71 | 10.50 | -0.09% | 43,027 |