TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.90	11.98	11.78	11.86	11.86	-0.67%	26,536
Jun 9, 2026	12.14	12.14	11.87	11.94	11.94	-0.42%	12,957
Jun 8, 2026	11.86	12.08	11.80	11.99	11.99	1.35%	33,803
Jun 5, 2026	12.10	12.10	11.81	11.83	11.83	-1.42%	33,686
Jun 4, 2026	11.95	12.06	11.86	12.00	12.00	-	17,334
Jun 3, 2026	12.00	12.05	11.81	12.00	12.00	-0.50%	44,086
Jun 2, 2026	11.93	12.19	11.93	12.06	12.06	-0.50%	29,941
Jun 1, 2026	12.20	12.20	11.96	12.12	12.12	-0.66%	28,592
May 29, 2026	12.28	12.28	12.01	12.20	12.20	-	13,837
May 28, 2026	12.25	12.30	12.12	12.30	12.20	0.65%	38,784
May 27, 2026	12.12	12.27	12.12	12.22	12.12	0.58%	37,551
May 26, 2026	12.03	12.19	12.03	12.15	12.05	1.50%	25,389
May 25, 2026	11.90	12.03	11.90	11.97	11.87	0.67%	42,562
May 22, 2026	11.96	11.96	11.88	11.89	11.79	-0.25%	43,593
May 21, 2026	11.95	11.98	11.81	11.92	11.82	-0.08%	27,792
May 20, 2026	11.75	12.01	11.70	11.93	11.83	1.79%	38,778
May 19, 2026	11.68	11.85	11.68	11.72	11.62	-1.43%	44,326
May 15, 2026	11.97	12.09	11.81	11.89	11.79	-1.16%	31,668
May 14, 2026	12.00	12.11	11.95	12.03	11.93	-0.17%	110,194
May 13, 2026	12.13	12.13	11.80	12.05	11.95	-0.74%	75,425
May 12, 2026	12.20	12.23	12.05	12.14	12.04	-0.82%	26,742
May 11, 2026	12.10	12.35	11.95	12.24	12.14	1.93%	52,704
May 8, 2026	12.11	12.14	11.97	12.01	11.91	0.07%	39,810
May 7, 2026	12.04	12.11	11.99	12.00	11.90	0.07%	38,412
May 6, 2026	11.96	12.07	11.94	11.99	11.89	0.66%	58,066
May 5, 2026	11.80	11.97	11.75	11.91	11.82	0.96%	28,361
May 4, 2026	11.84	11.91	11.77	11.80	11.70	-0.80%	69,739
May 1, 2026	11.67	11.99	11.67	11.90	11.80	1.79%	51,806
Apr 30, 2026	11.46	11.69	11.46	11.69	11.59	2.21%	33,619
Apr 29, 2026	11.57	11.60	11.46	11.52	11.34	0.11%	26,781
Apr 28, 2026	11.59	11.64	11.49	11.51	11.33	1.34%	131,773
Apr 27, 2026	11.44	11.44	11.30	11.36	11.18	-0.08%	13,108
Apr 24, 2026	11.41	11.57	11.34	11.37	11.19	-0.53%	24,297
Apr 23, 2026	11.43	11.48	11.35	11.43	11.25	-0.08%	15,815
Apr 22, 2026	11.18	11.47	11.17	11.44	11.26	1.66%	45,809
Apr 21, 2026	11.70	11.70	11.22	11.25	11.07	-2.60%	60,825
Apr 20, 2026	11.44	11.65	11.44	11.55	11.37	0.08%	12,601
Apr 17, 2026	11.41	11.70	11.41	11.54	11.36	1.45%	67,950
Apr 16, 2026	11.43	11.43	11.27	11.37	11.20	0.62%	20,151
Apr 15, 2026	11.30	11.41	11.28	11.30	11.13	0.19%	39,478
Apr 14, 2026	11.10	11.30	11.07	11.28	11.11	1.92%	44,707
Apr 13, 2026	10.97	11.12	10.90	11.07	10.90	0.24%	21,570
Apr 10, 2026	10.88	11.12	10.87	11.04	10.87	1.20%	29,537
Apr 9, 2026	10.57	10.91	10.57	10.91	10.74	3.12%	22,804
Apr 8, 2026	10.90	10.90	10.57	10.58	10.42	1.76%	17,448
Apr 7, 2026	10.45	10.55	10.35	10.40	10.24	-0.42%	20,274
Apr 6, 2026	10.36	10.54	10.28	10.44	10.28	1.78%	25,843
Apr 2, 2026	10.30	10.38	10.17	10.26	10.10	-1.01%	27,537
Apr 1, 2026	10.35	10.44	10.30	10.37	10.20	1.97%	24,168
Mar 31, 2026	10.04	10.19	9.98	10.17	10.01	2.36%	47,248