TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	10.92	10.94	10.84	10.85	10.75	-0.64%	11,900
Jun 16, 2025	10.96	11.02	10.89	10.92	10.82	-0.27%	34,300
Jun 13, 2025	10.90	10.97	10.81	10.95	10.85	-0.36%	32,900
Jun 12, 2025	10.95	10.99	10.87	10.99	10.89	0.73%	13,300
Jun 11, 2025	10.98	10.98	10.91	10.91	10.81	-0.64%	28,932
Jun 10, 2025	11.00	11.06	10.95	10.98	10.88	-0.27%	21,400
Jun 9, 2025	10.96	11.05	10.95	11.01	10.91	-0.09%	13,311
Jun 6, 2025	11.00	11.03	10.96	11.02	10.92	0.92%	6,340
Jun 5, 2025	11.00	11.00	10.91	10.92	10.82	-0.55%	21,027
Jun 4, 2025	11.00	11.00	10.95	10.98	10.88	-0.18%	35,600
Jun 3, 2025	10.98	11.06	10.97	11.00	10.90	0.18%	15,422
Jun 2, 2025	11.00	11.04	10.91	10.98	10.88	-0.72%	27,323
May 30, 2025	11.00	11.06	10.95	11.06	10.96	-0.54%	10,700
May 29, 2025	11.03	11.14	11.00	11.12	10.92	0.82%	12,600
May 28, 2025	11.07	11.09	10.96	11.03	10.83	-0.36%	8,903
May 27, 2025	10.91	11.10	10.82	11.07	10.87	1.10%	52,237
May 26, 2025	10.82	10.99	10.82	10.95	10.75	-	15,000
May 23, 2025	10.96	10.96	10.84	10.95	10.75	-0.09%	27,200