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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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