TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	20.40	20.43	20.29	20.37	20.37	0.54%	136,536
Oct 3, 2025	20.24	20.27	20.20	20.26	20.26	0.40%	126,031
Oct 2, 2025	20.25	20.25	20.02	20.18	20.18	-0.15%	139,410
Oct 1, 2025	20.08	20.24	20.08	20.21	20.21	0.40%	130,602
Sep 30, 2025	20.05	20.13	19.96	20.13	20.13	0.20%	144,600
Sep 29, 2025	20.19	20.19	20.05	20.09	20.09	-0.69%	204,400
Sep 26, 2025	20.14	20.26	20.12	20.23	20.06	0.75%	128,517
Sep 25, 2025	20.00	20.09	19.94	20.08	19.90	0.30%	156,000
Sep 24, 2025	20.13	20.16	20.02	20.02	19.85	-0.15%	123,600
Sep 23, 2025	20.03	20.15	20.03	20.05	19.87	0.30%	189,300
Sep 22, 2025	19.94	20.00	19.87	19.99	19.82	0.71%	179,303
Sep 19, 2025	19.71	19.86	19.71	19.85	19.68	1.12%	193,800
Sep 18, 2025	19.58	19.65	19.54	19.63	19.46	0.41%	83,700
Sep 17, 2025	19.52	19.62	19.46	19.55	19.38	-	169,534
Sep 16, 2025	19.62	19.62	19.50	19.55	19.38	-0.15%	83,500
Sep 15, 2025	19.62	19.62	19.54	19.58	19.41	-0.05%	113,000
Sep 12, 2025	19.65	19.65	19.57	19.59	19.42	-0.05%	169,800
Sep 11, 2025	19.53	19.60	19.49	19.60	19.43	0.46%	57,400
Sep 10, 2025	19.42	19.51	19.41	19.51	19.34	0.88%	102,900
Sep 9, 2025	19.31	19.38	19.28	19.34	19.17	0.52%	99,700
Sep 8, 2025	19.22	19.25	19.16	19.24	19.08	0.10%	219,504
Sep 5, 2025	19.26	19.27	19.10	19.22	19.06	0.31%	79,900
Sep 4, 2025	19.08	19.16	19.03	19.16	18.99	0.47%	91,800
Sep 3, 2025	19.09	19.12	19.00	19.07	18.91	0.26%	102,900
Sep 2, 2025	18.91	19.02	18.81	19.02	18.86	0.37%	123,921
Aug 29, 2025	18.88	18.96	18.81	18.95	18.79	-0.58%	132,500
Aug 28, 2025	19.18	19.18	18.97	19.06	18.73	-0.16%	188,203
Aug 27, 2025	19.05	19.12	19.03	19.09	18.76	0.37%	139,000
Aug 26, 2025	18.95	19.02	18.91	19.02	18.69	0.63%	110,700
Aug 25, 2025	18.98	18.98	18.85	18.90	18.57	-0.26%	154,700
Aug 22, 2025	18.82	18.99	18.81	18.95	18.62	0.96%	103,600
Aug 21, 2025	18.71	18.80	18.66	18.77	18.45	0.37%	89,944
Aug 20, 2025	18.62	18.70	18.55	18.70	18.38	0.59%	78,424
Aug 19, 2025	18.73	18.73	18.58	18.59	18.27	-0.43%	72,200
Aug 18, 2025	18.74	18.74	18.64	18.67	18.35	-0.37%	81,747
Aug 15, 2025	18.68	18.75	18.66	18.74	18.42	0.37%	91,800
Aug 14, 2025	18.64	18.69	18.61	18.67	18.35	0.27%	153,445
Aug 13, 2025	18.55	18.66	18.55	18.62	18.30	0.49%	129,626
Aug 12, 2025	18.41	18.55	18.41	18.53	18.21	0.82%	113,833
Aug 11, 2025	18.42	18.45	18.37	18.38	18.06	-0.16%	114,900
Aug 8, 2025	18.45	18.47	18.40	18.41	18.09	0.16%	97,000
Aug 7, 2025	18.47	18.53	18.35	18.38	18.06	-0.27%	179,324
Aug 6, 2025	18.41	18.45	18.37	18.43	18.11	0.16%	84,549
Aug 5, 2025	18.45	18.45	18.25	18.40	18.08	2.22%	208,500
Aug 1, 2025	18.03	18.03	17.86	18.00	17.69	-1.10%	172,200
Jul 31, 2025	18.38	18.38	18.15	18.20	17.88	-1.36%	158,400
Jul 30, 2025	18.59	18.60	18.40	18.45	17.96	-0.54%	117,537
Jul 29, 2025	18.52	18.56	18.50	18.55	18.06	0.54%	148,222
Jul 28, 2025	18.49	18.49	18.40	18.45	17.96	-0.05%	150,100
Jul 25, 2025	18.37	18.48	18.37	18.46	17.97	0.54%	92,000