TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	18.88	18.96	18.81	18.95	18.95	-0.58%	132,498
Aug 28, 2025	19.18	19.18	18.97	19.06	18.88	-0.16%	188,203
Aug 27, 2025	19.05	19.12	19.03	19.09	18.91	0.37%	139,000
Aug 26, 2025	18.95	19.02	18.91	19.02	18.85	0.63%	110,700
Aug 25, 2025	18.98	18.98	18.85	18.90	18.72	-0.26%	154,700
Aug 22, 2025	18.82	18.99	18.81	18.95	18.78	0.96%	103,600
Aug 21, 2025	18.71	18.80	18.66	18.77	18.60	0.37%	89,944
Aug 20, 2025	18.62	18.70	18.55	18.70	18.53	0.59%	78,424
Aug 19, 2025	18.73	18.73	18.58	18.59	18.42	-0.43%	72,200
Aug 18, 2025	18.74	18.74	18.64	18.67	18.50	-0.37%	81,747
Aug 15, 2025	18.68	18.75	18.66	18.74	18.57	0.37%	91,800
Aug 14, 2025	18.64	18.69	18.61	18.67	18.50	0.27%	153,445
Aug 13, 2025	18.55	18.66	18.55	18.62	18.45	0.49%	129,626
Aug 12, 2025	18.41	18.55	18.41	18.53	18.36	0.82%	113,833
Aug 11, 2025	18.42	18.45	18.37	18.38	18.21	-0.16%	114,900
Aug 8, 2025	18.45	18.47	18.40	18.41	18.24	0.16%	97,000
Aug 7, 2025	18.47	18.53	18.35	18.38	18.21	-0.27%	179,324
Aug 6, 2025	18.41	18.45	18.37	18.43	18.26	0.16%	84,549
Aug 5, 2025	18.45	18.45	18.25	18.40	18.23	2.22%	208,500
Aug 1, 2025	18.03	18.03	17.86	18.00	17.84	-1.10%	172,200
Jul 31, 2025	18.38	18.38	18.15	18.20	18.03	-1.36%	158,400
Jul 30, 2025	18.59	18.60	18.40	18.45	18.11	-0.54%	117,537
Jul 29, 2025	18.52	18.56	18.50	18.55	18.38	0.54%	148,222
Jul 28, 2025	18.49	18.49	18.40	18.45	18.28	-0.05%	150,100
Jul 25, 2025	18.37	18.48	18.37	18.46	18.29	0.54%	92,000
Jul 24, 2025	18.38	18.40	18.29	18.36	18.19	0.05%	167,500
Jul 23, 2025	18.33	18.37	18.30	18.35	18.18	0.27%	98,648
Jul 22, 2025	18.28	18.31	18.24	18.30	18.12	0.22%	89,200
Jul 21, 2025	18.24	18.32	18.23	18.26	18.09	0.27%	89,609
Jul 18, 2025	18.30	18.30	18.19	18.21	18.04	-0.33%	125,000
Jul 17, 2025	18.20	18.29	18.14	18.27	18.10	0.66%	115,739
Jul 16, 2025	18.20	18.20	18.05	18.15	17.98	0.06%	101,641
Jul 15, 2025	18.27	18.27	18.12	18.14	17.97	-0.49%	148,600
Jul 14, 2025	18.23	18.26	18.17	18.23	18.06	-	78,000
Jul 11, 2025	18.16	18.23	18.11	18.23	18.06	0.22%	68,400
Jul 10, 2025	18.15	18.19	18.08	18.19	18.02	0.55%	122,700
Jul 9, 2025	18.10	18.12	18.07	18.09	17.92	0.28%	99,834
Jul 8, 2025	18.05	18.07	18.00	18.04	17.87	-0.17%	109,600
Jul 7, 2025	18.06	18.09	18.00	18.07	17.90	0.17%	170,800
Jul 4, 2025	18.00	18.06	18.00	18.04	17.87	-0.06%	99,040
Jul 3, 2025	17.98	18.06	17.96	18.05	17.88	0.50%	215,700
Jul 2, 2025	17.98	17.98	17.89	17.96	17.79	0.22%	138,600
Jun 30, 2025	17.96	17.96	17.80	17.92	17.92	-0.44%	128,147
Jun 27, 2025	18.03	18.05	17.95	18.00	17.83	-0.11%	196,609
Jun 26, 2025	17.97	18.02	17.93	18.02	17.85	0.45%	124,305
Jun 25, 2025	18.04	18.04	17.91	17.94	17.77	-0.44%	190,800
Jun 24, 2025	17.96	18.02	17.90	18.02	17.85	0.39%	80,700
Jun 23, 2025	17.93	18.01	17.91	17.95	17.78	0.34%	86,611
Jun 20, 2025	17.95	17.96	17.83	17.89	17.72	-	72,000
Jun 19, 2025	17.82	17.93	17.77	17.89	17.72	0.17%	91,800