Canada markets close in 4 hours 50 minutes

Global Dividend Growth Split Corp. (GDV-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.710.00 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20249.709.719.689.719.713,051
Apr 23, 20249.679.699.679.699.69900
Apr 22, 20249.699.709.599.669.6626,400
Apr 19, 20249.719.739.719.719.712,600
Apr 18, 20249.719.739.719.729.722,000
Apr 17, 20249.739.749.729.729.724,600
Apr 16, 20249.729.739.709.739.731,200
Apr 15, 20249.759.759.719.719.711,400
Apr 12, 20249.769.769.749.749.74700
Apr 11, 20249.779.779.779.779.77500
Apr 10, 20249.819.819.759.769.7611,000
Apr 09, 20249.829.849.819.819.814,741
Apr 08, 20249.819.819.809.819.816,793
Apr 05, 20249.819.819.819.819.811,500
Apr 04, 20249.789.819.789.809.802,400
Apr 03, 20249.809.819.799.819.814,900
Apr 02, 20249.799.809.799.809.803,750
Apr 01, 20249.799.819.779.779.779,100
Mar 28, 20249.779.799.769.789.787,900
Mar 27, 20249.799.799.749.789.7819,800
Mar 27, 20240.125 Dividend
Mar 26, 20249.819.879.819.859.7320,000
Mar 25, 20249.849.879.849.849.722,900
Mar 22, 20249.869.869.859.859.731,187
Mar 21, 20249.879.889.879.889.758,100
Mar 20, 20249.839.889.839.889.755,620
Mar 19, 20249.859.909.829.879.7491,503
Mar 18, 20249.819.849.819.829.704,600
Mar 15, 20249.829.839.779.839.713,700
Mar 14, 20249.769.799.759.799.677,403
Mar 13, 20249.869.869.639.819.6922,012
Mar 12, 20249.869.889.849.849.7220,141
Mar 11, 20249.899.899.889.899.764,755
Mar 08, 20249.879.909.849.909.7723,000
Mar 07, 20249.879.879.849.879.741,200
Mar 06, 20249.859.879.849.879.7427,900
Mar 05, 20249.829.859.829.859.7313,700
Mar 04, 20249.829.849.829.849.725,900
Mar 01, 20249.829.829.829.829.708,930
Feb 29, 20249.799.829.799.829.708,700
Feb 28, 20249.829.829.779.809.6810,549
Feb 27, 20249.809.819.809.809.684,200
Feb 26, 20249.849.849.829.829.703,300
Feb 23, 20249.859.869.819.839.7122,200
Feb 22, 20249.839.869.819.869.7311,400
Feb 21, 20249.809.839.799.839.7134,000
Feb 20, 20249.779.819.779.819.6920,457
Feb 16, 20249.799.809.799.809.6824,600
Feb 15, 20249.739.799.739.799.6711,626
Feb 14, 20249.779.779.779.779.654,600
Feb 13, 20249.769.769.729.769.649,126
Feb 12, 20249.719.769.709.769.6439,798
Feb 09, 20249.689.749.689.739.6114,257
Feb 08, 20249.739.739.669.719.5935,600
Feb 07, 20249.699.739.699.739.6115,100
Feb 06, 20249.659.699.659.689.564,700
Feb 05, 20249.649.699.639.699.5734,412
Feb 02, 20249.699.709.659.709.584,400
Feb 01, 20249.679.709.679.709.5811,100
Jan 31, 20249.679.709.679.689.5616,100
Jan 30, 20249.689.699.659.659.536,700
Jan 29, 20249.709.709.609.669.548,800
Jan 26, 20249.679.689.609.689.5640,800
Jan 25, 20249.679.689.679.689.561,400
Jan 24, 20249.679.679.629.659.535,100
Jan 23, 20249.679.679.679.679.55500
Jan 22, 20249.659.669.659.659.533,200
Jan 19, 20249.659.739.649.659.5352,198
Jan 18, 20249.609.649.609.619.496,200
Jan 17, 20249.619.649.609.649.5219,500
Jan 16, 20249.649.649.599.649.523,200
Jan 15, 20249.589.659.489.649.5216,036
Jan 12, 20249.599.609.589.589.466,800
Jan 11, 20249.629.629.609.609.48950
Jan 10, 20249.639.639.639.639.51300
Jan 09, 20249.649.649.639.639.512,000
Jan 08, 20249.629.629.609.629.502,400
Jan 05, 20249.619.619.589.609.4830,200
Jan 04, 20249.609.629.609.629.503,000
Jan 03, 20249.609.609.589.589.46600
Jan 02, 20249.639.639.639.639.51900
Dec 29, 20239.609.619.609.619.493,300
Dec 28, 20239.579.609.579.599.477,700
Dec 28, 20230.125 Dividend
Dec 27, 20239.709.709.689.689.4317,400
Dec 22, 20239.709.729.679.709.4520,542
Dec 21, 20239.629.729.629.689.4315,810
Dec 20, 20239.649.689.649.659.4014,200
Dec 19, 20239.639.729.639.679.4226,620
Dec 18, 20239.639.659.629.639.3923,100
Dec 15, 20239.629.639.589.639.3915,900
Dec 14, 20239.629.629.569.629.382,200
Dec 13, 20239.579.619.569.619.371,700
Dec 12, 20239.609.639.599.639.399,400
Dec 11, 20239.629.629.609.629.383,724
Dec 08, 20239.639.639.589.629.3810,514
Dec 07, 20239.629.639.619.639.3925,900
Dec 06, 20239.639.659.629.649.3911,770
Dec 05, 20239.599.649.589.649.397,000
Dec 04, 20239.639.639.589.609.363,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...