TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.99	21.20	20.98	21.20	21.20	1.83%	212,603
Feb 5, 2026	21.00	21.09	20.75	20.82	20.82	-1.89%	284,064
Feb 4, 2026	21.28	21.28	21.04	21.22	21.22	0.47%	206,303
Feb 3, 2026	21.21	21.21	20.89	21.12	21.12	0.72%	231,358
Feb 2, 2026	20.73	21.00	20.73	20.97	20.97	0.72%	261,379
Jan 30, 2026	21.09	21.10	20.63	20.82	20.82	-3.57%	547,519
Jan 29, 2026	21.80	21.80	21.34	21.59	21.41	-0.28%	384,646
Jan 28, 2026	21.65	21.74	21.53	21.65	21.47	-	254,458
Jan 27, 2026	21.74	21.75	21.52	21.65	21.47	-0.28%	216,313
Jan 26, 2026	21.87	21.94	21.71	21.71	21.53	-	318,179
Jan 23, 2026	21.74	21.74	21.60	21.71	21.53	0.09%	199,779
Jan 22, 2026	21.60	21.72	21.53	21.69	21.51	0.88%	203,522
Jan 21, 2026	21.52	21.58	21.40	21.50	21.32	0.51%	271,040
Jan 20, 2026	21.56	21.56	21.33	21.39	21.21	-1.02%	326,569
Jan 19, 2026	21.51	21.61	21.47	21.61	21.43	0.14%	165,678
Jan 16, 2026	21.67	21.68	21.51	21.58	21.40	-	203,055
Jan 15, 2026	21.58	21.65	21.54	21.58	21.40	0.19%	180,382
Jan 14, 2026	21.52	21.54	21.41	21.54	21.36	0.28%	108,334
Jan 13, 2026	21.62	21.62	21.47	21.48	21.30	-	228,818
Jan 12, 2026	21.43	21.53	21.43	21.48	21.30	0.33%	167,889
Jan 9, 2026	21.33	21.45	21.29	21.41	21.23	0.71%	240,559
Jan 8, 2026	21.12	21.28	21.07	21.26	21.08	0.73%	214,141
Jan 7, 2026	21.21	21.21	21.01	21.11	20.93	-0.61%	253,526
Jan 6, 2026	21.24	21.25	21.13	21.24	21.06	0.47%	145,442
Jan 5, 2026	21.00	21.23	21.00	21.14	20.96	1.37%	265,555
Jan 2, 2026	20.96	20.96	20.71	20.85	20.67	0.34%	312,572
Dec 31, 2025	20.95	20.95	20.78	20.78	20.60	-1.38%	179,285
Dec 30, 2025	21.12	21.13	21.06	21.07	20.71	0.14%	150,775
Dec 29, 2025	21.10	21.10	20.95	21.04	20.68	-0.36%	218,746
Dec 24, 2025	21.20	21.20	21.05	21.12	20.75	-0.07%	115,278
Dec 23, 2025	21.09	21.15	21.08	21.13	20.77	0.14%	109,432
Dec 22, 2025	21.14	21.14	21.04	21.10	20.74	0.57%	170,927
Dec 19, 2025	20.85	21.04	20.85	20.98	20.62	1.11%	200,362
Dec 18, 2025	20.74	20.87	20.72	20.75	20.40	0.44%	157,223
Dec 17, 2025	20.83	20.83	20.57	20.66	20.31	-0.19%	173,639
Dec 16, 2025	20.84	20.84	20.63	20.70	20.35	-0.81%	243,341
Dec 15, 2025	20.96	21.00	20.81	20.87	20.51	-	269,028
Dec 12, 2025	21.03	21.08	20.80	20.87	20.51	-0.57%	151,852
Dec 11, 2025	20.91	21.04	20.83	20.99	20.63	0.38%	130,798
Dec 10, 2025	20.78	20.96	20.76	20.91	20.55	0.60%	174,983
Dec 9, 2025	20.70	20.83	20.67	20.79	20.43	0.56%	120,710
Dec 8, 2025	20.79	20.80	20.64	20.67	20.32	-0.46%	216,570
Dec 5, 2025	20.87	20.95	20.76	20.77	20.41	-0.50%	115,067
Dec 4, 2025	20.75	20.90	20.71	20.87	20.51	0.77%	103,277
Dec 3, 2025	20.72	20.76	20.66	20.71	20.36	0.15%	116,758
Dec 2, 2025	20.81	20.81	20.58	20.68	20.33	-0.27%	115,321
Dec 1, 2025	20.72	20.80	20.68	20.74	20.38	-0.60%	76,953
Nov 28, 2025	20.77	20.86	20.64	20.86	20.50	-0.67%	103,572
Nov 27, 2025	20.87	21.00	20.85	21.00	20.46	0.62%	88,223
Nov 26, 2025	20.73	20.88	20.73	20.87	20.33	1.11%	121,657