Global Dividend Growth Split Corp. (TSX:GDV)
Canada
· Delayed Price · Currency is CAD 11.03
-0.09 (-0.81%)
May 14, 2025, 3:56 PM EDT
TSX:GDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.08 | 11.10 | 10.97 | 11.03 | 11.03 | -0.81% | 27,863 |
| May 13, 2025 | 11.11 | 11.17 | 11.03 | 11.12 | 11.12 | 0.09% | 46,900 |
| May 12, 2025 | 11.08 | 11.11 | 10.85 | 11.11 | 11.11 | 1.93% | 56,000 |
| May 9, 2025 | 10.97 | 10.98 | 10.85 | 10.90 | 10.90 | -0.46% | 21,700 |
| May 8, 2025 | 10.95 | 11.02 | 10.90 | 10.95 | 10.95 | 0.27% | 24,700 |
| May 7, 2025 | 10.83 | 10.98 | 10.83 | 10.92 | 10.92 | 0.92% | 23,318 |
| May 6, 2025 | 10.74 | 10.82 | 10.62 | 10.82 | 10.82 | - | 22,700 |
| May 5, 2025 | 10.67 | 10.85 | 10.59 | 10.82 | 10.82 | 0.84% | 41,233 |
| May 2, 2025 | 10.67 | 10.73 | 10.48 | 10.73 | 10.73 | 2.09% | 41,015 |
| May 1, 2025 | 10.46 | 10.52 | 10.39 | 10.51 | 10.51 | 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 |
| Apr 22, 2025 | 10.11 | 10.12 | 10.00 | 10.08 | 9.98 | 1.41% | 12,023 |
| Apr 21, 2025 | 9.84 | 9.97 | 9.84 | 9.94 | 9.85 | -1.09% | 52,345 |
| Apr 17, 2025 | 9.93 | 10.08 | 9.87 | 10.05 | 9.96 | 2.13% | 6,518 |
| Apr 16, 2025 | 9.97 | 10.18 | 9.84 | 9.84 | 9.75 | -3.91% | 68,308 |
| Apr 15, 2025 | 10.02 | 10.24 | 10.00 | 10.24 | 10.14 | 2.91% | 30,500 |
| Apr 14, 2025 | 9.77 | 10.00 | 9.77 | 9.95 | 9.86 | 2.58% | 46,800 |
| Apr 11, 2025 | 9.66 | 9.80 | 9.37 | 9.70 | 9.61 | 0.62% | 25,121 |
| Apr 10, 2025 | 9.93 | 9.93 | 9.40 | 9.64 | 9.55 | -2.13% | 34,000 |
| Apr 9, 2025 | 8.61 | 9.96 | 8.61 | 9.85 | 9.76 | 10.30% | 48,338 |
| Apr 8, 2025 | 9.27 | 9.50 | 8.86 | 8.93 | 8.85 | 1.13% | 56,717 |
| Apr 7, 2025 | 8.77 | 8.99 | 8.38 | 8.83 | 8.75 | -3.50% | 68,321 |
| Apr 4, 2025 | 9.67 | 9.67 | 9.05 | 9.15 | 9.06 | -6.82% | 86,006 |
| Apr 3, 2025 | 9.89 | 10.00 | 9.71 | 9.82 | 9.73 | -3.16% | 78,600 |
| Apr 2, 2025 | 10.08 | 10.14 | 10.05 | 10.14 | 10.04 | 1.30% | 16,441 |
| Apr 1, 2025 | 10.11 | 10.11 | 9.91 | 10.01 | 9.92 | -0.79% | 25,100 |
| Mar 31, 2025 | 9.88 | 10.11 | 9.75 | 10.09 | 9.99 | 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 |