TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.94	11.94	11.50	11.52	11.42	-2.78%	53,517
Mar 27, 2026	12.02	12.02	11.82	11.85	11.75	-1.17%	23,913
Mar 26, 2026	12.16	12.16	11.97	11.99	11.89	-1.32%	7,268
Mar 25, 2026	12.20	12.20	11.82	12.15	12.04	0.91%	13,427
Mar 24, 2026	11.89	12.15	11.80	12.04	11.94	0.42%	13,988
Mar 23, 2026	11.52	12.09	11.34	11.99	11.89	2.22%	34,658
Mar 20, 2026	12.18	12.18	11.70	11.73	11.63	-3.30%	48,866
Mar 19, 2026	12.38	12.38	12.04	12.13	12.02	-1.86%	39,416
Mar 18, 2026	12.38	12.40	12.31	12.36	12.25	-0.16%	7,444
Mar 17, 2026	12.31	12.55	12.31	12.38	12.27	0.32%	11,198
Mar 16, 2026	12.31	12.48	12.31	12.34	12.23	-0.48%	13,900
Mar 13, 2026	12.39	12.40	12.20	12.40	12.29	2.23%	21,173
Mar 12, 2026	12.37	12.37	12.08	12.13	12.02	-1.14%	17,930
Mar 11, 2026	12.55	12.55	12.24	12.27	12.16	-1.37%	18,798
Mar 10, 2026	12.35	12.51	12.30	12.44	12.33	2.89%	21,538
Mar 9, 2026	12.29	12.29	11.71	12.09	11.99	-2.11%	37,353
Mar 6, 2026	12.69	12.69	12.20	12.35	12.24	-2.53%	34,646
Mar 5, 2026	13.08	13.09	12.59	12.67	12.56	-3.65%	60,662
Mar 4, 2026	13.08	13.17	13.07	13.15	13.04	0.31%	12,880
Mar 3, 2026	13.23	13.23	12.95	13.11	13.00	-1.58%	55,254
Mar 2, 2026	13.10	13.32	12.98	13.32	13.20	0.15%	19,810
Feb 27, 2026	13.30	13.30	13.16	13.30	13.18	-	9,918
Feb 26, 2026	13.22	13.36	13.18	13.30	13.09	0.83%	21,415
Feb 25, 2026	13.15	13.23	13.00	13.19	12.98	0.92%	17,365
Feb 24, 2026	13.12	13.14	13.01	13.07	12.86	-0.31%	14,470
Feb 23, 2026	13.16	13.18	12.69	13.11	12.90	-0.91%	53,869
Feb 20, 2026	13.24	13.30	13.13	13.23	13.02	-0.15%	14,279
Feb 19, 2026	13.22	13.28	13.22	13.25	13.04	0.23%	13,366
Feb 18, 2026	13.11	13.29	13.11	13.22	13.01	0.23%	16,694
Feb 17, 2026	13.23	13.26	13.13	13.19	12.98	-0.08%	29,930
Feb 13, 2026	13.22	13.30	13.09	13.20	12.99	0.76%	12,582
Feb 12, 2026	13.44	13.44	13.00	13.10	12.89	-0.98%	23,752
Feb 11, 2026	13.02	13.41	13.02	13.23	13.02	1.07%	21,027
Feb 10, 2026	13.00	13.10	12.95	13.09	12.88	1.24%	18,435
Feb 9, 2026	12.71	12.99	12.71	12.93	12.72	1.49%	18,782
Feb 6, 2026	12.79	12.79	12.51	12.74	12.53	0.47%	31,422
Feb 5, 2026	12.98	12.98	12.65	12.68	12.48	-1.86%	18,416
Feb 4, 2026	12.97	12.99	12.78	12.92	12.71	0.08%	20,432
Feb 3, 2026	12.79	12.96	12.71	12.91	12.70	0.94%	25,467
Feb 2, 2026	12.59	12.89	12.59	12.79	12.58	-0.62%	13,163
Jan 30, 2026	12.96	13.00	12.79	12.87	12.66	-1.00%	19,623
Jan 29, 2026	13.00	13.00	12.78	13.00	12.69	-	14,653
Jan 28, 2026	12.79	13.07	12.75	13.00	12.69	1.09%	60,749
Jan 27, 2026	12.91	12.92	12.78	12.86	12.56	0.08%	20,530
Jan 26, 2026	12.82	12.87	12.75	12.85	12.55	-0.46%	37,482
Jan 23, 2026	12.78	12.91	12.70	12.91	12.60	1.18%	20,585
Jan 22, 2026	12.64	12.79	12.60	12.76	12.46	0.95%	15,828
Jan 21, 2026	12.55	12.65	12.42	12.64	12.34	0.96%	23,971
Jan 20, 2026	12.59	12.59	12.48	12.52	12.22	-0.79%	18,993
Jan 19, 2026	12.56	12.65	12.53	12.62	12.32	0.16%	14,358