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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	11.3	11.37	11.37	11.37	11.28	15,113
September 11, 2025	11.23	11.27	11.27	11.36	11.23	29,705
September 10, 2025	11.32	11.24	11.24	11.35	11.17	21,034
September 09, 2025	11.26	11.32	11.32	11.34	11.26	10,500
September 08, 2025	11.34	11.26	11.26	11.36	11.26	23,248
September 05, 2025	11.26	11.32	11.32	11.33	11.2	16,700
September 04, 2025	11.23	11.27	11.27	11.28	11.19	18,400
September 03, 2025	11.22	11.21	11.21	11.22	11.06	19,517
September 02, 2025	11.26	11.13	11.13	11.27	11	36,745
August 29, 2025	11.4	11.4	11.4	11.41	11.35	5,100
August 28, 2025	11.42	11.43	11.33	11.47	11.42	14,330
August 27, 2025	11.36	11.44	11.34	11.45	11.36	11,500
August 26, 2025	11.34	11.4	11.4	11.4	11.33	11,142
August 25, 2025	11.32	11.32	11.32	11.35	11.27	23,000
August 22, 2025	11.34	11.32	11.32	11.42	11.32	40,525
August 21, 2025	11.33	11.3	11.3	11.37	11.3	15,689
August 20, 2025	11.27	11.3	11.3	11.31	11.2	23,833
August 19, 2025	11.23	11.25	11.25	11.29	11.23	13,000
August 18, 2025	11.23	11.27	11.27	11.27	11.2	23,617
August 15, 2025	11.2	11.21	11.21	11.3	11.2	30,142
August 14, 2025	11.13	11.2	11.2	11.2	11.07	41,128
August 13, 2025	11.22	11.14	11.14	11.22	11.13	10,200
August 12, 2025	11.17	11.17	11.17	11.31	11.16	16,900
August 11, 2025	11.06	11.24	11.24	11.25	11.06	63,441
August 08, 2025	11.07	11.08	11.08	11.13	11.05	17,521
August 07, 2025	11.14	11.1	11.1	11.16	11.05	19,300
August 06, 2025	11.07	11.09	11.09	11.15	11.07	17,000
August 05, 2025	11.05	11.12	11.12	11.15	11.05	15,400
August 01, 2025	11.11	11	11	11.11	11	32,605
July 31, 2025	11.36	11.16	11.16	11.36	11.15	16,524
July 30, 2025	11.45	11.34	11.24	11.49	11.31	24,819
July 29, 2025	11.32	11.47	11.37	11.47	11.32	43,636
July 28, 2025	11.32	11.34	11.24	11.34	11.25	20,335
July 25, 2025	11.23	11.27	11.17	11.34	11.23	14,919
July 24, 2025	11.15	11.3	11.3	11.3	11.13	71,954
July 23, 2025	11.06	11.14	11.14	11.14	11.06	9,105
July 22, 2025	11.08	11.07	11.07	11.09	11.05	19,233
July 21, 2025	11.04	11.03	11.03	11.13	11.03	20,704
July 18, 2025	11.13	11.09	11.09	11.13	11.04	18,341
July 17, 2025	11.05	11.12	11.12	11.14	11.05	40,048
July 16, 2025	10.98	11.17	11.17	11.17	10.98	27,890
July 15, 2025	10.97	10.96	10.96	11.01	10.95	16,700
July 14, 2025	10.93	11	11	11	10.9	38,645
July 11, 2025	10.92	10.89	10.89	10.95	10.87	16,859
July 10, 2025	10.86	10.92	10.92	10.97	10.86	27,150
July 09, 2025	10.9	10.91	10.91	10.96	10.88	15,854
July 08, 2025	10.87	10.89	10.89	10.97	10.86	20,536
July 07, 2025	10.96	10.9	10.9	10.96	10.88	13,326
July 04, 2025	10.89	10.97	10.97	10.97	10.88	14,017
July 03, 2025	10.91	10.92	10.92	10.99	10.91	9,424
July 02, 2025	10.96	10.92	10.92	11.01	10.92	10,800
June 30, 2025	10.99	11.02	11.02	11.03	10.98	19,000
June 27, 2025	11.01	11.03	11.03	11.1	11.01	45,275
June 26, 2025	10.9	11.07	11.07	11.07	10.9	25,700
June 25, 2025	10.84	10.91	10.91	10.91	10.81	23,429
June 24, 2025	10.79	10.84	10.84	10.84	10.78	46,603
June 23, 2025	10.84	10.83	10.83	10.84	10.78	29,423
June 20, 2025	10.79	10.82	10.82	10.86	10.77	29,800
June 19, 2025	10.8	10.77	10.77	10.81	10.73	19,624
June 18, 2025	10.85	10.83	10.83	10.88	10.79	20,000

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