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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	11.45	11.52	11.52	11.52	11.42	27,117
September 15, 2025	11.37	11.47	11.47	11.5	11.28	31,349
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

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