TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.93	12.00	11.87	12.00	12.00	0.42%	14,790
Aug 12, 2026	11.99	12.01	11.85	11.95	11.95	-0.33%	41,333
Aug 11, 2026	11.95	12.00	11.91	11.99	11.99	0.84%	26,702
Aug 10, 2026	11.95	11.95	11.89	11.89	11.89	-0.75%	11,254
Aug 7, 2026	12.00	12.00	11.89	11.98	11.98	0.17%	24,177
Aug 6, 2026	11.95	11.99	11.90	11.96	11.96	0.42%	12,611
Aug 5, 2026	11.97	12.00	11.90	11.91	11.91	-0.17%	16,610
Aug 4, 2026	11.98	12.10	11.92	11.93	11.93	-0.42%	37,485
Jul 31, 2026	11.85	12.00	11.81	11.98	11.98	0.67%	8,767
Jul 30, 2026	11.84	12.00	11.84	12.00	11.90	1.27%	8,691
Jul 29, 2026	11.91	12.00	11.81	11.85	11.75	-0.92%	34,004
Jul 28, 2026	12.04	12.04	11.95	11.96	11.86	-0.08%	17,840
Jul 27, 2026	12.00	12.00	11.84	11.97	11.87	0.34%	41,950
Jul 24, 2026	12.07	12.07	11.93	11.93	11.83	-1.00%	15,276
Jul 23, 2026	12.20	12.20	11.95	12.05	11.95	-0.41%	29,900
Jul 22, 2026	12.13	12.15	12.08	12.10	12.00	-0.58%	10,243
Jul 21, 2026	12.11	12.17	12.11	12.17	12.07	-0.57%	13,297
Jul 20, 2026	12.27	12.30	12.10	12.24	12.14	-0.24%	78,115
Jul 17, 2026	12.35	12.35	12.20	12.27	12.17	0.41%	31,365
Jul 16, 2026	12.20	12.26	12.19	12.22	12.12	-0.16%	17,634
Jul 15, 2026	12.20	12.34	12.20	12.24	12.14	0.33%	11,774
Jul 14, 2026	12.29	12.29	12.12	12.20	12.10	0.58%	7,697
Jul 13, 2026	12.12	12.26	12.10	12.13	12.03	-0.41%	12,091
Jul 10, 2026	12.20	12.30	12.15	12.18	12.08	-0.08%	19,454
Jul 9, 2026	12.18	12.22	12.10	12.19	12.09	0.37%	18,901
Jul 8, 2026	12.19	12.19	12.06	12.15	12.04	-0.61%	23,734
Jul 7, 2026	12.13	12.22	12.06	12.22	12.12	0.74%	24,660
Jul 6, 2026	12.11	12.17	12.04	12.13	12.03	0.33%	13,235
Jul 3, 2026	11.92	12.10	11.92	12.09	11.99	1.51%	15,724
Jul 2, 2026	12.08	12.27	11.73	11.91	11.81	-1.65%	22,773
Jun 30, 2026	12.20	12.20	11.90	12.11	12.01	0.08%	10,963
Jun 29, 2026	12.16	12.23	12.10	12.20	12.00	-0.25%	5,833
Jun 26, 2026	12.14	12.25	12.01	12.23	12.03	0.66%	12,430
Jun 25, 2026	12.15	12.15	12.00	12.15	11.95	1.08%	9,909
Jun 24, 2026	11.92	12.10	11.92	12.02	11.82	-0.41%	13,005
Jun 23, 2026	12.11	12.16	11.92	12.07	11.87	-1.39%	30,812
Jun 22, 2026	12.09	12.30	12.09	12.24	12.04	-	18,928
Jun 19, 2026	12.25	12.27	12.17	12.24	12.04	0.49%	12,707
Jun 18, 2026	12.02	12.22	12.02	12.18	11.98	0.83%	22,472
Jun 17, 2026	12.08	12.09	12.00	12.08	11.88	-	22,035
Jun 16, 2026	12.01	12.10	11.91	12.08	11.88	1.68%	24,032
Jun 15, 2026	12.13	12.14	11.86	11.88	11.68	-0.83%	48,020
Jun 12, 2026	11.90	11.99	11.84	11.98	11.78	1.01%	51,368
Jun 11, 2026	11.96	12.01	11.81	11.86	11.66	-	27,364
Jun 10, 2026	11.90	11.98	11.78	11.86	11.66	-0.67%	26,536
Jun 9, 2026	12.14	12.14	11.87	11.94	11.74	-0.42%	12,957
Jun 8, 2026	11.86	12.08	11.80	11.99	11.79	1.35%	33,803
Jun 5, 2026	12.10	12.10	11.81	11.83	11.64	-1.42%	33,686
Jun 4, 2026	11.95	12.06	11.86	12.00	11.80	-	17,334
Jun 3, 2026	12.00	12.05	11.81	12.00	11.80	-0.50%	44,086