Global Dividend Growth Split Corp. (TSX:GDV)
Canada · Delayed Price · Currency is CAD 11.46
+0.02 (0.17%)
Aug 28, 2025, 2:49 PM EDT
TSX:GDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.42 | 11.47 | 11.42 | 11.46 | 11.46 | 0.17% | 12,596 |
| Aug 27, 2025 | 11.36 | 11.45 | 11.36 | 11.44 | 11.44 | 0.35% | 11,500 |
| Aug 26, 2025 | 11.34 | 11.40 | 11.33 | 11.40 | 11.40 | 0.71% | 11,142 |
| Aug 25, 2025 | 11.32 | 11.35 | 11.27 | 11.32 | 11.32 | - | 23,000 |
| Aug 22, 2025 | 11.34 | 11.42 | 11.32 | 11.32 | 11.32 | 0.18% | 40,525 |
| Aug 21, 2025 | 11.33 | 11.37 | 11.30 | 11.30 | 11.30 | - | 15,700 |
| Aug 20, 2025 | 11.27 | 11.31 | 11.20 | 11.30 | 11.30 | 0.44% | 23,833 |
| Aug 19, 2025 | 11.23 | 11.29 | 11.23 | 11.25 | 11.25 | -0.18% | 13,000 |
| Aug 18, 2025 | 11.23 | 11.27 | 11.20 | 11.27 | 11.27 | 0.54% | 23,617 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.20 | 11.21 | 11.21 | 0.09% | 30,142 |
| Aug 14, 2025 | 11.13 | 11.20 | 11.07 | 11.20 | 11.20 | 0.54% | 41,128 |
| Aug 13, 2025 | 11.22 | 11.22 | 11.13 | 11.14 | 11.14 | -0.27% | 10,200 |
| Aug 12, 2025 | 11.17 | 11.31 | 11.16 | 11.17 | 11.17 | -0.62% | 16,900 |
| Aug 11, 2025 | 11.06 | 11.25 | 11.06 | 11.24 | 11.24 | 1.44% | 63,441 |
| Aug 8, 2025 | 11.07 | 11.13 | 11.05 | 11.08 | 11.08 | -0.18% | 17,521 |
| Aug 7, 2025 | 11.14 | 11.16 | 11.05 | 11.10 | 11.10 | 0.09% | 19,300 |
| Aug 6, 2025 | 11.07 | 11.15 | 11.07 | 11.09 | 11.09 | -0.27% | 17,000 |
| Aug 5, 2025 | 11.05 | 11.15 | 11.05 | 11.12 | 11.12 | 1.09% | 15,400 |
| Aug 1, 2025 | 11.11 | 11.11 | 11.00 | 11.00 | 11.00 | -1.43% | 32,605 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.15 | 11.16 | 11.16 | -1.59% | 16,524 |
| Jul 30, 2025 | 11.45 | 11.49 | 11.31 | 11.34 | 11.24 | -1.13% | 24,819 |
| Jul 29, 2025 | 11.32 | 11.47 | 11.32 | 11.47 | 11.37 | 1.15% | 43,636 |
| Jul 28, 2025 | 11.32 | 11.34 | 11.25 | 11.34 | 11.24 | 0.62% | 20,335 |
| Jul 25, 2025 | 11.23 | 11.34 | 11.23 | 11.27 | 11.17 | -0.27% | 14,919 |
| Jul 24, 2025 | 11.15 | 11.30 | 11.13 | 11.30 | 11.20 | 1.44% | 74,100 |
| Jul 23, 2025 | 11.06 | 11.14 | 11.06 | 11.14 | 11.04 | 0.63% | 9,105 |
| Jul 22, 2025 | 11.08 | 11.09 | 11.05 | 11.07 | 10.97 | 0.36% | 19,233 |
| Jul 21, 2025 | 11.04 | 11.13 | 11.03 | 11.03 | 10.93 | -0.54% | 20,704 |
| Jul 18, 2025 | 11.13 | 11.13 | 11.04 | 11.09 | 10.99 | -0.27% | 18,341 |
| Jul 17, 2025 | 11.05 | 11.14 | 11.05 | 11.12 | 11.02 | -0.45% | 40,048 |
| Jul 16, 2025 | 10.98 | 11.17 | 10.98 | 11.17 | 11.07 | 1.92% | 27,900 |
| Jul 15, 2025 | 10.97 | 11.01 | 10.95 | 10.96 | 10.86 | -0.36% | 16,700 |
| Jul 14, 2025 | 10.93 | 11.00 | 10.90 | 11.00 | 10.90 | 1.01% | 38,645 |
| Jul 11, 2025 | 10.92 | 10.95 | 10.87 | 10.89 | 10.79 | -0.27% | 16,900 |
| Jul 10, 2025 | 10.86 | 10.97 | 10.86 | 10.92 | 10.82 | 0.09% | 27,200 |
| Jul 9, 2025 | 10.90 | 10.96 | 10.88 | 10.91 | 10.81 | 0.18% | 15,900 |
| Jul 8, 2025 | 10.87 | 10.97 | 10.86 | 10.89 | 10.79 | -0.09% | 20,536 |
| Jul 7, 2025 | 10.96 | 10.96 | 10.88 | 10.90 | 10.80 | -0.64% | 13,326 |
| Jul 4, 2025 | 10.89 | 10.97 | 10.88 | 10.97 | 10.87 | 0.46% | 14,017 |
| Jul 3, 2025 | 10.91 | 10.99 | 10.91 | 10.92 | 10.82 | - | 9,424 |
| Jul 2, 2025 | 10.96 | 11.01 | 10.92 | 10.92 | 10.82 | -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 |