Global Dividend Growth Split Corp. (TSX:GDV)
Canada · Delayed Price · Currency is CAD 11.52
-0.03 (-0.26%)
Sep 19, 2025, 3:59 PM EDT
TSX:GDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.60 | 11.60 | 11.48 | 11.52 | 11.52 | -0.26% | 15,044 |
| Sep 18, 2025 | 11.37 | 11.58 | 11.37 | 11.55 | 11.55 | 1.49% | 24,500 |
| Sep 17, 2025 | 11.48 | 11.55 | 11.38 | 11.38 | 11.38 | -1.22% | 32,900 |
| Sep 16, 2025 | 11.45 | 11.52 | 11.42 | 11.52 | 11.52 | 0.44% | 27,117 |
| Sep 15, 2025 | 11.37 | 11.50 | 11.28 | 11.47 | 11.47 | 0.88% | 31,349 |
| Sep 12, 2025 | 11.30 | 11.37 | 11.28 | 11.37 | 11.37 | 0.89% | 15,113 |
| Sep 11, 2025 | 11.23 | 11.36 | 11.23 | 11.27 | 11.27 | 0.27% | 29,705 |
| Sep 10, 2025 | 11.32 | 11.35 | 11.17 | 11.24 | 11.24 | -0.71% | 21,034 |
| Sep 9, 2025 | 11.26 | 11.34 | 11.26 | 11.32 | 11.32 | 0.53% | 10,500 |
| Sep 8, 2025 | 11.34 | 11.36 | 11.26 | 11.26 | 11.26 | -0.53% | 23,248 |
| Sep 5, 2025 | 11.26 | 11.33 | 11.20 | 11.32 | 11.32 | 0.44% | 16,700 |
| Sep 4, 2025 | 11.23 | 11.28 | 11.19 | 11.27 | 11.27 | 0.54% | 18,400 |
| Sep 3, 2025 | 11.22 | 11.22 | 11.06 | 11.21 | 11.21 | 0.72% | 19,517 |
| Sep 2, 2025 | 11.26 | 11.27 | 11.00 | 11.13 | 11.13 | -2.37% | 36,745 |
| Aug 29, 2025 | 11.40 | 11.41 | 11.35 | 11.40 | 11.40 | -0.26% | 5,100 |
| Aug 28, 2025 | 11.42 | 11.47 | 11.42 | 11.43 | 11.33 | -0.09% | 14,330 |
| Aug 27, 2025 | 11.36 | 11.45 | 11.36 | 11.44 | 11.34 | 0.35% | 11,500 |
| Aug 26, 2025 | 11.34 | 11.40 | 11.33 | 11.40 | 11.30 | 0.71% | 11,142 |
| Aug 25, 2025 | 11.32 | 11.35 | 11.27 | 11.32 | 11.22 | - | 23,000 |
| Aug 22, 2025 | 11.34 | 11.42 | 11.32 | 11.32 | 11.22 | 0.18% | 40,525 |
| Aug 21, 2025 | 11.33 | 11.37 | 11.30 | 11.30 | 11.20 | - | 15,700 |
| Aug 20, 2025 | 11.27 | 11.31 | 11.20 | 11.30 | 11.20 | 0.44% | 23,833 |
| Aug 19, 2025 | 11.23 | 11.29 | 11.23 | 11.25 | 11.15 | -0.18% | 13,000 |
| Aug 18, 2025 | 11.23 | 11.27 | 11.20 | 11.27 | 11.17 | 0.54% | 23,617 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.20 | 11.21 | 11.11 | 0.09% | 30,142 |
| Aug 14, 2025 | 11.13 | 11.20 | 11.07 | 11.20 | 11.10 | 0.54% | 41,128 |
| Aug 13, 2025 | 11.22 | 11.22 | 11.13 | 11.14 | 11.04 | -0.27% | 10,200 |
| Aug 12, 2025 | 11.17 | 11.31 | 11.16 | 11.17 | 11.07 | -0.62% | 16,900 |
| Aug 11, 2025 | 11.06 | 11.25 | 11.06 | 11.24 | 11.14 | 1.44% | 63,441 |
| Aug 8, 2025 | 11.07 | 11.13 | 11.05 | 11.08 | 10.98 | -0.18% | 17,521 |
| Aug 7, 2025 | 11.14 | 11.16 | 11.05 | 11.10 | 11.00 | 0.09% | 19,300 |
| Aug 6, 2025 | 11.07 | 11.15 | 11.07 | 11.09 | 10.99 | -0.27% | 17,000 |
| Aug 5, 2025 | 11.05 | 11.15 | 11.05 | 11.12 | 11.02 | 1.09% | 15,400 |
| Aug 1, 2025 | 11.11 | 11.11 | 11.00 | 11.00 | 10.90 | -1.43% | 32,605 |
| Jul 31, 2025 | 11.36 | 11.36 | 11.15 | 11.16 | 11.06 | -1.59% | 16,524 |
| Jul 30, 2025 | 11.45 | 11.49 | 11.31 | 11.34 | 11.14 | -1.13% | 24,819 |
| Jul 29, 2025 | 11.32 | 11.47 | 11.32 | 11.47 | 11.27 | 1.15% | 43,636 |
| Jul 28, 2025 | 11.32 | 11.34 | 11.25 | 11.34 | 11.14 | 0.62% | 20,335 |
| Jul 25, 2025 | 11.23 | 11.34 | 11.23 | 11.27 | 11.07 | -0.27% | 14,919 |
| Jul 24, 2025 | 11.15 | 11.30 | 11.13 | 11.30 | 11.10 | 1.44% | 74,100 |
| Jul 23, 2025 | 11.06 | 11.14 | 11.06 | 11.14 | 10.94 | 0.63% | 9,105 |
| Jul 22, 2025 | 11.08 | 11.09 | 11.05 | 11.07 | 10.87 | 0.36% | 19,233 |
| Jul 21, 2025 | 11.04 | 11.13 | 11.03 | 11.03 | 10.84 | -0.54% | 20,704 |
| Jul 18, 2025 | 11.13 | 11.13 | 11.04 | 11.09 | 10.89 | -0.27% | 18,341 |
| Jul 17, 2025 | 11.05 | 11.14 | 11.05 | 11.12 | 10.92 | -0.45% | 40,048 |
| Jul 16, 2025 | 10.98 | 11.17 | 10.98 | 11.17 | 10.97 | 1.92% | 27,900 |
| Jul 15, 2025 | 10.97 | 11.01 | 10.95 | 10.96 | 10.77 | -0.36% | 16,700 |
| Jul 14, 2025 | 10.93 | 11.00 | 10.90 | 11.00 | 10.81 | 1.01% | 38,645 |
| Jul 11, 2025 | 10.92 | 10.95 | 10.87 | 10.89 | 10.70 | -0.27% | 16,900 |
| Jul 10, 2025 | 10.86 | 10.97 | 10.86 | 10.92 | 10.73 | 0.09% | 27,200 |