TSX:GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.84	13.93	13.79	13.79	-	-	11,300
May 6, 2026	13.75	13.88	13.73	13.79	13.79	0.66%	50,493
May 5, 2026	13.57	13.76	13.51	13.70	13.70	0.96%	24,662
May 4, 2026	13.62	13.70	13.54	13.57	13.57	-0.80%	60,643
May 1, 2026	13.42	13.79	13.42	13.68	13.68	1.79%	45,049
Apr 30, 2026	13.18	13.44	13.18	13.44	13.44	1.43%	29,234
Apr 29, 2026	13.30	13.34	13.18	13.25	13.15	0.11%	23,288
Apr 28, 2026	13.33	13.39	13.21	13.24	13.14	1.34%	114,586
Apr 27, 2026	13.16	13.16	13.00	13.06	12.96	-0.08%	11,399
Apr 24, 2026	13.12	13.30	13.04	13.07	12.97	-0.53%	21,128
Apr 23, 2026	13.14	13.20	13.05	13.14	13.04	-0.08%	13,753
Apr 22, 2026	12.86	13.19	12.85	13.15	13.05	1.66%	39,834
Apr 21, 2026	13.45	13.45	12.90	12.94	12.84	-2.60%	52,892
Apr 20, 2026	13.16	13.40	13.16	13.28	13.18	0.08%	10,958
Apr 17, 2026	13.12	13.45	13.12	13.27	13.17	1.45%	59,087
Apr 16, 2026	13.14	13.14	12.96	13.08	12.98	0.62%	17,523
Apr 15, 2026	13.00	13.12	12.97	13.00	12.90	0.19%	34,329
Apr 14, 2026	12.77	13.00	12.73	12.98	12.88	1.92%	38,876
Apr 13, 2026	12.62	12.79	12.54	12.73	12.63	0.24%	18,757
Apr 10, 2026	12.51	12.79	12.50	12.70	12.60	1.20%	25,685
Apr 9, 2026	12.15	12.55	12.15	12.55	12.46	3.12%	19,830
Apr 8, 2026	12.54	12.54	12.15	12.17	12.08	1.76%	15,173
Apr 7, 2026	12.02	12.13	11.90	11.96	11.87	-0.42%	17,630
Apr 6, 2026	11.91	12.12	11.82	12.01	11.92	1.78%	22,473
Apr 2, 2026	11.84	11.94	11.70	11.80	11.71	-1.01%	23,946
Apr 1, 2026	11.90	12.00	11.85	11.92	11.83	1.97%	21,016
Mar 31, 2026	11.54	11.72	11.48	11.69	11.60	1.48%	41,086
Mar 30, 2026	11.94	11.94	11.50	11.52	11.33	-2.78%	53,517
Mar 27, 2026	12.02	12.02	11.82	11.85	11.66	-1.17%	23,913
Mar 26, 2026	12.16	12.16	11.97	11.99	11.80	-1.32%	7,268
Mar 25, 2026	12.20	12.20	11.82	12.15	11.95	0.91%	13,427
Mar 24, 2026	11.89	12.15	11.80	12.04	11.85	0.42%	13,988
Mar 23, 2026	11.52	12.09	11.34	11.99	11.80	2.22%	34,658
Mar 20, 2026	12.18	12.18	11.70	11.73	11.54	-3.30%	48,866
Mar 19, 2026	12.38	12.38	12.04	12.13	11.93	-1.86%	39,416
Mar 18, 2026	12.38	12.40	12.31	12.36	12.16	-0.16%	7,444
Mar 17, 2026	12.31	12.55	12.31	12.38	12.18	0.32%	11,198
Mar 16, 2026	12.31	12.48	12.31	12.34	12.14	-0.48%	13,900
Mar 13, 2026	12.39	12.40	12.20	12.40	12.20	2.23%	21,173
Mar 12, 2026	12.37	12.37	12.08	12.13	11.93	-1.14%	17,930
Mar 11, 2026	12.55	12.55	12.24	12.27	12.07	-1.37%	18,798
Mar 10, 2026	12.35	12.51	12.30	12.44	12.24	2.89%	21,538
Mar 9, 2026	12.29	12.29	11.71	12.09	11.89	-2.11%	37,353
Mar 6, 2026	12.69	12.69	12.20	12.35	12.15	-2.53%	34,646
Mar 5, 2026	13.08	13.09	12.59	12.67	12.47	-3.65%	60,662
Mar 4, 2026	13.08	13.17	13.07	13.15	12.94	0.31%	12,880
Mar 3, 2026	13.23	13.23	12.95	13.11	12.90	-1.58%	55,254
Mar 2, 2026	13.10	13.32	12.98	13.32	13.10	0.15%	19,810
Feb 27, 2026	13.30	13.30	13.16	13.30	13.09	-	9,918
Feb 26, 2026	13.22	13.36	13.18	13.30	12.99	0.83%	21,415