TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.22	22.22	21.98	22.11	22.11	-1.12%	365,602
Feb 26, 2026	22.17	22.36	22.06	22.36	22.18	0.45%	313,072
Feb 25, 2026	22.07	22.26	21.98	22.26	22.08	1.27%	249,711
Feb 24, 2026	21.89	21.98	21.73	21.98	21.80	0.50%	212,518
Feb 23, 2026	21.94	22.05	21.75	21.87	21.69	-0.05%	257,560
Feb 20, 2026	21.74	21.88	21.65	21.88	21.70	0.83%	322,036
Feb 19, 2026	21.65	21.70	21.58	21.70	21.52	0.28%	131,466
Feb 18, 2026	21.49	21.66	21.49	21.64	21.46	1.41%	155,778
Feb 17, 2026	21.42	21.42	21.15	21.34	21.17	-0.61%	197,317
Feb 13, 2026	21.19	21.47	21.09	21.47	21.29	1.61%	163,232
Feb 12, 2026	21.66	21.66	21.10	21.13	20.96	-2.13%	392,153
Feb 11, 2026	21.63	21.75	21.49	21.59	21.41	0.28%	224,250
Feb 10, 2026	21.50	21.54	21.44	21.53	21.35	0.37%	209,530
Feb 9, 2026	21.21	21.46	21.17	21.45	21.27	1.18%	259,672
Feb 6, 2026	20.99	21.20	20.98	21.20	21.03	1.83%	212,603
Feb 5, 2026	21.00	21.09	20.75	20.82	20.65	-1.89%	284,064
Feb 4, 2026	21.28	21.28	21.04	21.22	21.05	0.47%	206,303
Feb 3, 2026	21.21	21.21	20.89	21.12	20.95	0.72%	231,358
Feb 2, 2026	20.73	21.00	20.73	20.97	20.80	0.72%	261,379
Jan 30, 2026	21.09	21.10	20.63	20.82	20.65	-3.57%	547,519
Jan 29, 2026	21.80	21.80	21.34	21.59	21.23	-0.28%	384,646
Jan 28, 2026	21.65	21.74	21.53	21.65	21.29	-	254,458
Jan 27, 2026	21.74	21.75	21.52	21.65	21.29	-0.28%	216,313
Jan 26, 2026	21.87	21.94	21.71	21.71	21.35	-	318,179
Jan 23, 2026	21.74	21.74	21.60	21.71	21.35	0.09%	199,779
Jan 22, 2026	21.60	21.72	21.53	21.69	21.33	0.88%	203,522
Jan 21, 2026	21.52	21.58	21.40	21.50	21.14	0.51%	271,040
Jan 20, 2026	21.56	21.56	21.33	21.39	21.04	-1.02%	326,569
Jan 19, 2026	21.51	21.61	21.47	21.61	21.25	0.14%	165,678
Jan 16, 2026	21.67	21.68	21.51	21.58	21.22	-	203,055
Jan 15, 2026	21.58	21.65	21.54	21.58	21.22	0.19%	180,382
Jan 14, 2026	21.52	21.54	21.41	21.54	21.18	0.28%	108,334
Jan 13, 2026	21.62	21.62	21.47	21.48	21.12	-	228,818
Jan 12, 2026	21.43	21.53	21.43	21.48	21.12	0.33%	167,889
Jan 9, 2026	21.33	21.45	21.29	21.41	21.05	0.71%	240,559
Jan 8, 2026	21.12	21.28	21.07	21.26	20.91	0.73%	214,141
Jan 7, 2026	21.21	21.21	21.01	21.11	20.75	-0.61%	253,526
Jan 6, 2026	21.24	21.25	21.13	21.24	20.88	0.47%	145,442
Jan 5, 2026	21.00	21.23	21.00	21.14	20.78	1.37%	265,555
Jan 2, 2026	20.96	20.96	20.71	20.85	20.50	0.34%	312,572
Dec 31, 2025	20.95	20.95	20.78	20.78	20.44	-1.38%	179,285
Dec 30, 2025	21.12	21.13	21.06	21.07	20.54	0.14%	150,775
Dec 29, 2025	21.10	21.10	20.95	21.04	20.51	-0.36%	218,746
Dec 24, 2025	21.20	21.20	21.05	21.12	20.58	-0.07%	115,278
Dec 23, 2025	21.09	21.15	21.08	21.13	20.60	0.14%	109,432
Dec 22, 2025	21.14	21.14	21.04	21.10	20.57	0.57%	170,927
Dec 19, 2025	20.85	21.04	20.85	20.98	20.45	1.11%	200,362
Dec 18, 2025	20.74	20.87	20.72	20.75	20.23	0.44%	157,223
Dec 17, 2025	20.83	20.83	20.57	20.66	20.14	-0.19%	173,639
Dec 16, 2025	20.84	20.84	20.63	20.70	20.18	-0.81%	243,341