TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.35	12.35	12.20	12.27	12.27	0.41%	31,365
Jul 16, 2026	12.20	12.26	12.19	12.22	12.22	-0.16%	17,634
Jul 15, 2026	12.20	12.34	12.20	12.24	12.24	0.33%	11,774
Jul 14, 2026	12.29	12.29	12.12	12.20	12.20	0.58%	7,697
Jul 13, 2026	12.12	12.26	12.10	12.13	12.13	-0.41%	12,091
Jul 10, 2026	12.20	12.30	12.15	12.18	12.18	-0.08%	19,454
Jul 9, 2026	12.18	12.22	12.10	12.19	12.19	0.37%	18,901
Jul 8, 2026	12.19	12.19	12.06	12.15	12.15	-0.61%	23,734
Jul 7, 2026	12.13	12.22	12.06	12.22	12.22	0.74%	24,660
Jul 6, 2026	12.11	12.17	12.04	12.13	12.13	0.33%	13,235
Jul 3, 2026	11.92	12.10	11.92	12.09	12.09	1.51%	15,724
Jul 2, 2026	12.08	12.27	11.73	11.91	11.91	-1.65%	22,773
Jun 30, 2026	12.20	12.20	11.90	12.11	12.11	0.08%	10,963
Jun 29, 2026	12.16	12.23	12.10	12.20	12.10	-0.25%	5,833
Jun 26, 2026	12.14	12.25	12.01	12.23	12.13	0.66%	12,430
Jun 25, 2026	12.15	12.15	12.00	12.15	12.05	1.08%	9,909
Jun 24, 2026	11.92	12.10	11.92	12.02	11.92	-0.41%	13,005
Jun 23, 2026	12.11	12.16	11.92	12.07	11.97	-1.39%	30,812
Jun 22, 2026	12.09	12.30	12.09	12.24	12.14	-	18,928
Jun 19, 2026	12.25	12.27	12.17	12.24	12.14	0.49%	12,707
Jun 18, 2026	12.02	12.22	12.02	12.18	12.08	0.83%	22,472
Jun 17, 2026	12.08	12.09	12.00	12.08	11.98	-	22,035
Jun 16, 2026	12.01	12.10	11.91	12.08	11.98	1.68%	24,032
Jun 15, 2026	12.13	12.14	11.86	11.88	11.78	-0.83%	48,020
Jun 12, 2026	11.90	11.99	11.84	11.98	11.88	1.01%	51,368
Jun 11, 2026	11.96	12.01	11.81	11.86	11.76	-	27,364
Jun 10, 2026	11.90	11.98	11.78	11.86	11.76	-0.67%	26,536
Jun 9, 2026	12.14	12.14	11.87	11.94	11.84	-0.42%	12,957
Jun 8, 2026	11.86	12.08	11.80	11.99	11.89	1.35%	33,803
Jun 5, 2026	12.10	12.10	11.81	11.83	11.73	-1.42%	33,686
Jun 4, 2026	11.95	12.06	11.86	12.00	11.90	-	17,334
Jun 3, 2026	12.00	12.05	11.81	12.00	11.90	-0.50%	44,086
Jun 2, 2026	11.93	12.19	11.93	12.06	11.96	-0.50%	29,941
Jun 1, 2026	12.20	12.20	11.96	12.12	12.02	-0.66%	28,592
May 29, 2026	12.28	12.28	12.01	12.20	12.10	-	13,837
May 28, 2026	12.25	12.30	12.12	12.30	12.10	0.65%	38,784
May 27, 2026	12.12	12.27	12.12	12.22	12.02	0.58%	37,551
May 26, 2026	12.03	12.19	12.03	12.15	11.95	1.50%	25,389
May 25, 2026	11.90	12.03	11.90	11.97	11.78	0.67%	42,562
May 22, 2026	11.96	11.96	11.88	11.89	11.70	-0.25%	43,593
May 21, 2026	11.95	11.98	11.81	11.92	11.73	-0.08%	27,792
May 20, 2026	11.75	12.01	11.70	11.93	11.74	1.79%	38,778
May 19, 2026	11.68	11.85	11.68	11.72	11.53	-1.43%	44,326
May 15, 2026	11.97	12.09	11.81	11.89	11.70	-1.16%	31,668
May 14, 2026	12.00	12.11	11.95	12.03	11.83	-0.17%	110,194
May 13, 2026	12.13	12.13	11.80	12.05	11.85	-0.74%	75,425
May 12, 2026	12.20	12.23	12.05	12.14	11.94	-0.82%	26,742
May 11, 2026	12.10	12.35	11.95	12.24	12.04	1.93%	52,704
May 8, 2026	12.11	12.14	11.97	12.01	11.81	0.07%	39,810
May 7, 2026	12.04	12.11	11.99	12.00	11.80	0.07%	38,412