TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.09	11.28	10.99	11.28	11.28	2.08%	31,589
Sep 1, 2026	11.16	11.30	11.05	11.05	11.05	-1.52%	13,633
Aug 31, 2026	11.62	11.63	11.00	11.22	11.22	-3.19%	33,396
Aug 28, 2026	11.68	11.70	11.58	11.69	11.59	0.17%	13,259
Aug 27, 2026	11.62	11.67	11.55	11.67	11.57	0.26%	11,956
Aug 26, 2026	11.64	11.64	11.49	11.64	11.54	1.17%	8,752
Aug 25, 2026	11.16	11.54	11.16	11.51	11.41	3.09%	20,859
Aug 24, 2026	11.47	11.48	11.15	11.16	11.06	-3.79%	50,871
Aug 21, 2026	11.87	11.87	11.50	11.60	11.50	-0.43%	11,468
Aug 20, 2026	11.95	11.95	11.50	11.65	11.55	-2.84%	71,641
Aug 19, 2026	11.95	11.99	11.87	11.99	11.89	-0.08%	14,662
Aug 18, 2026	11.97	12.09	11.92	12.00	11.90	0.17%	9,662
Aug 17, 2026	12.00	12.00	11.90	11.98	11.88	-0.08%	13,967
Aug 14, 2026	12.04	12.08	11.95	11.99	11.89	-0.08%	34,904
Aug 13, 2026	11.93	12.00	11.87	12.00	11.90	0.42%	14,790
Aug 12, 2026	11.99	12.01	11.85	11.95	11.85	-0.33%	41,333
Aug 11, 2026	11.95	12.00	11.91	11.99	11.89	0.84%	26,702
Aug 10, 2026	11.95	11.95	11.89	11.89	11.79	-0.75%	11,254
Aug 7, 2026	12.00	12.00	11.89	11.98	11.88	0.17%	24,177
Aug 6, 2026	11.95	11.99	11.90	11.96	11.86	0.42%	12,611
Aug 5, 2026	11.97	12.00	11.90	11.91	11.81	-0.17%	16,610
Aug 4, 2026	11.98	12.10	11.92	11.93	11.83	-0.42%	37,531
Jul 31, 2026	11.85	12.00	11.81	11.98	11.88	0.67%	8,767
Jul 30, 2026	11.84	12.00	11.84	12.00	11.80	1.27%	8,691
Jul 29, 2026	11.91	12.00	11.81	11.85	11.65	-0.92%	34,004
Jul 28, 2026	12.04	12.04	11.95	11.96	11.76	-0.08%	17,840
Jul 27, 2026	12.00	12.00	11.84	11.97	11.77	0.34%	41,950
Jul 24, 2026	12.07	12.07	11.93	11.93	11.73	-1.00%	15,276
Jul 23, 2026	12.20	12.20	11.95	12.05	11.85	-0.41%	29,900
Jul 22, 2026	12.13	12.15	12.08	12.10	11.90	-0.58%	10,243
Jul 21, 2026	12.11	12.17	12.11	12.17	11.97	-0.57%	13,297
Jul 20, 2026	12.27	12.30	12.10	12.24	12.03	-0.24%	78,115
Jul 17, 2026	12.35	12.35	12.20	12.27	12.06	0.41%	31,365
Jul 16, 2026	12.20	12.26	12.19	12.22	12.01	-0.16%	17,634
Jul 15, 2026	12.20	12.34	12.20	12.24	12.03	0.33%	11,774
Jul 14, 2026	12.29	12.29	12.12	12.20	11.99	0.58%	7,697
Jul 13, 2026	12.12	12.26	12.10	12.13	11.93	-0.41%	12,091
Jul 10, 2026	12.20	12.30	12.15	12.18	11.98	-0.08%	19,454
Jul 9, 2026	12.18	12.22	12.10	12.19	11.99	0.37%	18,901
Jul 8, 2026	12.19	12.19	12.06	12.15	11.94	-0.61%	23,734
Jul 7, 2026	12.13	12.22	12.06	12.22	12.01	0.74%	24,660
Jul 6, 2026	12.11	12.17	12.04	12.13	11.93	0.33%	13,235
Jul 3, 2026	11.92	12.10	11.92	12.09	11.89	1.51%	15,724
Jul 2, 2026	12.08	12.27	11.73	11.91	11.71	-1.65%	22,773
Jun 30, 2026	12.20	12.20	11.90	12.11	11.91	0.08%	10,963
Jun 29, 2026	12.16	12.23	12.10	12.20	11.90	-0.25%	5,833
Jun 26, 2026	12.14	12.25	12.01	12.23	11.93	0.66%	12,430
Jun 25, 2026	12.15	12.15	12.00	12.15	11.85	1.08%	9,909
Jun 24, 2026	11.92	12.10	11.92	12.02	11.72	-0.41%	13,005
Jun 23, 2026	12.11	12.16	11.92	12.07	11.77	-1.39%	30,812