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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.8	11.97	11.97	11.97	11.56	29,300
November 20, 2025	11.97	11.79	11.79	12.01	11.79	21,481
November 19, 2025	12.09	11.95	11.95	12.09	11.89	21,933
November 18, 2025	12.04	12.09	12.09	12.09	11.95	16,958
November 17, 2025	12.01	12.04	12.04	12.1	11.93	22,000
November 14, 2025	11.96	12.07	12.07	12.07	11.84	29,573
November 13, 2025	12.08	12	12	12.08	11.91	29,322
November 12, 2025	12.07	12.07	12.07	12.11	11.99	15,400
November 11, 2025	11.99	12.07	12.07	12.14	11.99	24,441
November 10, 2025	11.91	12.05	12.05	12.06	11.91	69,731
November 07, 2025	11.76	11.93	11.93	11.93	11.65	54,480
November 06, 2025	11.79	11.8	11.8	11.84	11.71	10,300
November 05, 2025	11.73	11.85	11.85	11.85	11.6	20,300
November 04, 2025	11.73	11.74	11.74	11.76	11.67	27,900
November 03, 2025	11.77	11.74	11.74	11.77	11.66	24,500
October 31, 2025	11.94	11.73	11.73	11.95	11.73	36,974
October 30, 2025	11.77	11.98	11.98	11.98	11.76	77,425
October 29, 2025	11.8	11.77	11.77	11.8	11.71	37,721
October 28, 2025	11.75	11.77	11.77	11.82	11.72	26,739
October 27, 2025	11.71	11.77	11.77	11.79	11.7	39,200
October 24, 2025	11.71	11.73	11.73	11.75	11.71	26,600
October 23, 2025	11.73	11.7	11.7	11.75	11.68	21,816
October 22, 2025	11.7	11.72	11.72	11.74	11.63	23,820
October 21, 2025	11.65	11.74	11.74	11.74	11.65	16,635
October 20, 2025	11.6	11.74	11.74	11.74	11.6	18,144
October 17, 2025	11.47	11.59	11.59	11.59	11.46	22,400
October 16, 2025	11.65	11.54	11.54	11.7	11.53	22,707
October 15, 2025	11.64	11.66	11.66	11.68	11.6	14,400
October 14, 2025	11.44	11.57	11.57	11.6	11.4	42,237
October 10, 2025	11.51	11.46	11.46	11.62	11.43	28,100
October 09, 2025	11.68	11.53	11.53	11.68	11.52	23,996
October 08, 2025	11.65	11.7	11.7	11.7	11.58	16,402
October 07, 2025	11.7	11.6	11.6	11.7	11.55	17,714
October 06, 2025	11.75	11.66	11.66	11.75	11.65	12,100
October 03, 2025	11.65	11.68	11.68	11.68	11.62	14,306
October 02, 2025	11.67	11.68	11.68	11.7	11.55	28,747
October 01, 2025	11.45	11.7	11.7	11.75	11.4	37,007
September 30, 2025	11.45	11.45	11.45	11.53	11.45	11,828
September 29, 2025	11.52	11.55	11.55	11.59	11.48	12,700
September 26, 2025	11.4	11.53	11.53	11.57	11.4	15,503
September 25, 2025	11.52	11.4	11.4	11.52	11.4	8,500
September 24, 2025	11.52	11.5	11.5	11.54	11.31	17,360
September 23, 2025	11.51	11.4	11.4	11.6	11.29	31,000
September 22, 2025	11.49	11.57	11.57	11.57	11.48	13,000
September 19, 2025	11.6	11.52	11.52	11.6	11.48	15,044
September 18, 2025	11.37	11.55	11.55	11.58	11.37	24,494
September 17, 2025	11.48	11.38	11.38	11.55	11.38	32,900

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