Canada markets open in 3 hours 37 minutes

Global Dividend Growth Split Corp. (GDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.60-0.08 (-0.83%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.709.709.459.609.6026,400
Apr 30, 20249.759.849.659.689.6820,600
Apr 29, 20249.919.919.759.789.7824,300
Apr 29, 20240.1 Dividend
Apr 26, 20249.829.969.809.939.8317,200
Apr 25, 20249.759.859.709.829.7213,200
Apr 24, 20249.779.789.659.769.6611,400
Apr 23, 20249.709.819.669.749.6413,800
Apr 22, 20249.589.779.569.639.5319,000
Apr 19, 20249.579.719.479.569.4620,300
Apr 18, 20249.859.859.509.599.4955,600
Apr 17, 20249.969.989.879.879.7725,600
Apr 16, 20249.849.969.849.939.8317,500
Apr 15, 20249.9610.009.809.939.8324,100
Apr 12, 20249.9610.009.889.949.8442,100
Apr 11, 20249.9310.019.939.959.8510,500
Apr 10, 20249.9410.039.899.939.8327,200
Apr 09, 20249.949.959.889.959.857,900
Apr 08, 20249.959.959.849.929.8228,400
Apr 05, 20249.799.899.749.859.7510,500
Apr 04, 20249.989.989.779.779.6721,400
Apr 03, 20249.869.909.819.829.7213,400
Apr 02, 20249.869.919.829.869.7630,100
Apr 01, 20249.9610.009.909.939.8322,300
Mar 28, 20249.9210.019.9210.019.9122,200
Mar 27, 20249.979.999.919.989.8814,800
Mar 27, 20240.1 Dividend
Mar 26, 20249.9510.059.9510.029.8211,800
Mar 25, 202410.0410.049.9710.009.8028,700
Mar 22, 20249.9110.049.9110.029.8236,100
Mar 21, 20249.9610.009.929.939.7328,200
Mar 20, 20249.869.979.869.929.7216,400
Mar 19, 20249.979.979.869.909.7011,500
Mar 18, 20249.8910.009.889.949.7432,100
Mar 15, 20249.819.959.819.929.7218,300
Mar 14, 20249.949.949.809.879.6725,700
Mar 13, 20249.909.939.859.909.7013,800
Mar 12, 20249.879.899.819.859.6517,000
Mar 11, 20249.789.869.719.809.6030,500
Mar 08, 20249.829.859.789.809.6012,700
Mar 07, 20249.729.819.689.789.5829,200
Mar 06, 20249.729.729.669.689.4918,100
Mar 05, 20249.799.859.689.699.5022,700
Mar 04, 20249.779.899.779.799.5932,700
Mar 01, 20249.739.819.649.769.5729,500
Feb 29, 20249.669.669.609.629.4313,600
Feb 28, 20249.679.679.619.659.467,900
Feb 28, 20240.1 Dividend
Feb 27, 20249.759.809.639.709.4132,500
Feb 26, 20249.799.799.689.759.4621,700
Feb 23, 20249.809.809.679.779.4825,700
Feb 22, 20249.629.799.629.779.4831,800
Feb 21, 20249.539.689.539.629.3317,500
Feb 20, 20249.499.559.499.539.2415,800
Feb 16, 20249.509.549.459.519.2231,500
Feb 15, 20249.349.489.289.469.1815,900
Feb 14, 20249.299.459.269.278.9917,800
Feb 13, 20249.309.359.179.238.9514,900
Feb 12, 20249.309.389.269.319.0315,300
Feb 09, 20249.259.339.239.319.0313,200
Feb 08, 20249.269.269.199.218.9311,700
Feb 07, 20249.299.299.089.208.9213,000
Feb 06, 20249.319.319.089.208.9214,600
Feb 05, 20249.349.349.129.168.8826,400
Feb 02, 20249.369.369.209.248.9618,900
Feb 01, 20249.279.389.259.278.9916,600
Jan 31, 20249.269.359.269.319.0319,200
Jan 30, 20249.359.469.349.379.0912,500
Jan 30, 20240.1 Dividend
Jan 29, 20249.499.499.439.489.1014,100
Jan 26, 20249.459.489.319.449.0618,200
Jan 25, 20249.439.459.389.409.029,600
Jan 24, 20249.379.429.309.429.0414,200
Jan 23, 20249.299.359.299.338.957,700
Jan 22, 20249.359.359.229.258.8820,800
Jan 19, 20249.289.359.239.338.9520,500
Jan 18, 20249.249.279.189.218.8411,700
Jan 17, 20249.209.299.129.128.7517,000
Jan 16, 20249.299.299.199.268.8910,100
Jan 15, 20249.229.259.159.258.883,700
Jan 12, 20249.139.269.139.158.789,300
Jan 11, 20249.289.288.979.088.7121,800
Jan 10, 20249.179.289.179.268.899,100
Jan 09, 20249.179.279.169.188.8119,400
Jan 08, 20249.169.269.079.208.8338,700
Jan 05, 20248.969.138.969.088.7112,900
Jan 04, 20248.929.068.908.928.5619,700
Jan 03, 20248.878.978.868.928.5614,600
Jan 02, 20248.878.958.808.908.5423,900
Dec 29, 20238.888.918.808.868.5018,200
Dec 28, 20238.959.008.908.918.559,700
Dec 27, 20238.949.068.938.958.5972,900
Dec 22, 20239.079.098.969.058.6918,900
Dec 21, 20239.019.079.019.078.7039,200
Dec 20, 20239.179.218.908.948.5840,700
Dec 19, 20239.239.309.119.158.7827,400
Dec 18, 20239.069.218.999.128.7524,600
Dec 15, 20239.139.148.959.028.6625,000
Dec 14, 20238.909.088.909.068.7028,600
Dec 13, 20238.828.908.748.908.5412,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...