Global Dividend Growth Split Corp. - GDV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.24	13.23	13.23	13.3	13.13	14,279
February 19, 2026	13.22	13.25	13.25	13.28	13.22	13,366
February 18, 2026	13.11	13.22	13.22	13.29	13.11	16,700
February 17, 2026	13.23	13.19	13.19	13.26	13.13	29,930
February 13, 2026	13.22	13.2	13.2	13.3	13.09	12,582
February 12, 2026	13.44	13.1	13.1	13.44	13	23,800
February 11, 2026	13.02	13.23	13.23	13.41	13.02	21,027
February 10, 2026	13	13.09	13.09	13.1	12.95	18,435
February 09, 2026	12.71	12.93	12.93	12.99	12.71	18,800
February 06, 2026	12.79	12.74	12.74	12.79	12.51	31,422
February 05, 2026	12.98	12.68	12.68	12.98	12.65	18,416
February 04, 2026	12.97	12.92	12.92	12.99	12.78	20,432
February 03, 2026	12.79	12.91	12.91	12.96	12.71	25,500
February 02, 2026	12.59	12.79	12.79	12.89	12.59	13,200
January 30, 2026	12.96	12.87	12.87	13	12.79	19,623
January 29, 2026	13	13	12.9	13	12.78	14,700
January 28, 2026	12.79	13	12.9	13.07	12.75	60,749
January 27, 2026	12.91	12.86	12.76	12.92	12.78	20,530
January 26, 2026	12.82	12.85	12.85	12.87	12.75	37,482
January 23, 2026	12.78	12.91	12.91	12.91	12.7	20,600
January 22, 2026	12.64	12.76	12.76	12.79	12.6	15,828
January 21, 2026	12.55	12.64	12.64	12.65	12.42	23,971
January 20, 2026	12.59	12.52	12.52	12.59	12.48	18,993
January 19, 2026	12.56	12.62	12.62	12.65	12.53	14,400
January 16, 2026	12.64	12.6	12.6	12.65	12.55	22,125
January 15, 2026	12.47	12.48	12.48	12.56	12.43	10,534
January 14, 2026	12.64	12.4	12.4	12.64	12.39	20,327
January 13, 2026	12.59	12.55	12.55	12.59	12.5	15,192
January 12, 2026	12.49	12.5	12.5	12.59	12.47	15,978
January 09, 2026	12.39	12.47	12.47	12.51	12.39	23,904
January 08, 2026	12.36	12.39	12.39	12.4	12.3	19,375
January 07, 2026	12.34	12.35	12.35	12.38	12.2	31,545
January 06, 2026	12.27	12.35	12.35	12.35	12.2	25,300
January 05, 2026	12.2	12.21	12.21	12.23	12.12	21,800
January 02, 2026	12.25	12.21	12.21	12.3	12.11	30,380
December 31, 2025	12.38	12.25	12.25	12.38	12.19	16,540
December 30, 2025	12.26	12.34	12.34	12.37	12.2	24,600
December 29, 2025	12.2	12.29	12.29	12.38	12.14	44,349
December 23, 2025	12.11	12.24	12.24	12.34	12.07	37,800
December 22, 2025	12.18	12.18	12.18	12.18	12.04	13,137
December 19, 2025	12.16	12.17	12.17	12.18	12.06	5,726
December 18, 2025	12.14	12.07	12.07	12.15	12.07	8,222
December 17, 2025	12.11	12.05	12.05	12.2	12.05	14,828
December 16, 2025	12.22	12.16	12.16	12.25	12.1	4,991
December 15, 2025	12.22	12.1	12.1	12.22	12.05	27,124
December 12, 2025	12.11	12.23	12.23	12.24	12.11	19,307
December 11, 2025	12.13	12.15	12.15	12.24	12.13	11,245
December 10, 2025	12.17	12.19	12.19	12.27	12.14	18,400
December 09, 2025	12.18	12.14	12.14	12.23	12.07	7,845
December 08, 2025	12.11	12.12	12.12	12.2	12.08	7,516
December 05, 2025	12.12	12.18	12.18	12.18	12	37,838
December 04, 2025	12.1	12.1	12.1	12.19	12.07	5,691
December 03, 2025	12.17	12.1	12.1	12.28	12.1	4,600
December 02, 2025	12.19	12.18	12.18	12.3	12.15	13,500
December 01, 2025	12.22	12.21	12.21	12.25	12.2	22,600
November 28, 2025	12.16	12.28	12.28	12.41	12.16	19,726
November 27, 2025	12.39	12.37	12.37	12.39	12.31	19,500
November 26, 2025	12.25	12.3	12.3	12.36	12.25	17,500
November 25, 2025	12.06	12.2	12.2	12.22	12.05	24,310
November 24, 2025	11.95	12.1	12.1	12.1	11.86	29,304

Global Dividend Growth Split Corp. (GDV.TO) TSX