TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	10.95	10.99	10.87	10.99	10.99	0.73%	13,300
Jun 11, 2025	10.98	10.98	10.91	10.91	10.91	-0.64%	28,932
Jun 10, 2025	11.00	11.06	10.95	10.98	10.98	-0.27%	21,400
Jun 9, 2025	10.96	11.05	10.95	11.01	11.01	-0.09%	13,311
Jun 6, 2025	11.00	11.03	10.96	11.02	11.02	0.92%	6,340
Jun 5, 2025	11.00	11.00	10.91	10.92	10.92	-0.55%	21,027
Jun 4, 2025	11.00	11.00	10.95	10.98	10.98	-0.18%	35,600
Jun 3, 2025	10.98	11.06	10.97	11.00	11.00	0.18%	15,422
Jun 2, 2025	11.00	11.04	10.91	10.98	10.98	-0.72%	27,323
May 30, 2025	11.00	11.06	10.95	11.06	11.06	-0.54%	10,700
May 29, 2025	11.03	11.14	11.00	11.12	11.02	0.82%	12,600
May 28, 2025	11.07	11.09	10.96	11.03	10.93	-0.36%	8,903
May 27, 2025	10.91	11.10	10.82	11.07	10.97	1.10%	52,237
May 26, 2025	10.82	10.99	10.82	10.95	10.85	-	15,000
May 23, 2025	10.96	10.96	10.84	10.95	10.85	-0.09%	27,200
May 22, 2025	11.02	11.02	10.87	10.96	10.86	0.55%	22,800
May 21, 2025	11.02	11.04	10.90	10.90	10.80	-1.80%	28,805
May 20, 2025	11.05	11.10	11.00	11.10	11.00	0.45%	23,101
May 16, 2025	10.99	11.12	10.99	11.05	10.95	-0.45%	18,501
May 15, 2025	11.03	11.12	10.95	11.10	11.00	0.63%	35,031
May 14, 2025	11.08	11.10	10.97	11.03	10.93	-0.81%	27,900
May 13, 2025	11.11	11.17	11.03	11.12	11.02	0.09%	46,900
May 12, 2025	11.08	11.11	10.85	11.11	11.01	1.93%	56,000
May 9, 2025	10.97	10.98	10.85	10.90	10.80	-0.46%	21,700
May 8, 2025	10.95	11.02	10.90	10.95	10.85	0.27%	24,700
May 7, 2025	10.83	10.98	10.83	10.92	10.82	0.92%	23,318
May 6, 2025	10.74	10.82	10.62	10.82	10.72	-	22,700
May 5, 2025	10.67	10.85	10.59	10.82	10.72	0.84%	41,233
May 2, 2025	10.67	10.73	10.48	10.73	10.63	2.09%	41,015
May 1, 2025	10.46	10.52	10.39	10.51	10.42	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