Toronto - Delayed Quote
CAD
Global Dividend Growth Split Corp. (GDV.TO)
10.93
-0.22
(-1.97%)
At close: October 30 at 3:56:56 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.04
11.04
10.90
10.93
10.93
11,100
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
11.19
11.25
11.05
11.25
11.15
17,100
Oct 28, 2026
11.20
11.20
10.99
11.19
11.09
23,900
Oct 27, 2026
11.05
11.23
11.00
11.23
11.13
28,300
Oct 26, 2026
11.05
11.12
11.00
11.01
10.91
25,100
Oct 23, 2026
11.13
11.13
11.05
11.06
10.96
8,800
Oct 22, 2026
11.05
11.11
11.03
11.10
11.00
8,800
Oct 21, 2026
11.10
11.25
11.00
11.02
10.92
36,800
Oct 20, 2026
10.98
11.10
10.98
11.10
11.00
14,900
Oct 19, 2026
11.10
11.10
10.98
11.06
10.96
10,900
Oct 16, 2026
11.05
11.10
11.01
11.10
11.00
14,500
Oct 15, 2026
10.92
11.10
10.92
11.09
10.99
23,400
Oct 14, 2026
10.90
11.04
10.90
11.04
10.94
11,600
Oct 13, 2026
11.06
11.07
10.90
10.94
10.84
16,000
Oct 9, 2026
10.96
11.10
10.96
11.10
11.00
16,200
Oct 8, 2026
10.90
11.07
10.90
11.02
10.92
17,000
Oct 7, 2026
10.97
11.00
10.90
10.93
10.83
20,500
Oct 6, 2026
10.89
10.99
10.89
10.98
10.88
35,100
Oct 5, 2026
10.89
10.94
10.86
10.88
10.78
32,800
Oct 2, 2026
10.95
10.96
10.87
10.96
10.86
11,200
Oct 1, 2026
11.11
11.11
10.90
10.94
10.84
15,700
Sep 30, 2026
11.10
11.18
11.00
11.08
10.98
13,400
Sep 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.09
11.19
11.00
11.19
11.09
33,000
Sep 28, 2026
11.09
11.17
11.04
11.13
10.93
28,200
Sep 25, 2026
11.08
11.14
10.95
11.14
10.94
13,800
Sep 24, 2026
11.00
11.08
10.85
11.08
10.88
22,900
Sep 23, 2026
11.07
11.08
10.90
11.08
10.88
18,800
Sep 22, 2026
11.15
11.15
11.05
11.10
10.90
12,000
Sep 21, 2026
10.97
11.14
10.97
11.10
10.90
21,200
Sep 18, 2026
11.09
11.15
11.00
11.15
10.95
7,900
Sep 17, 2026
11.00
11.07
11.00
11.06
10.86
5,400
Sep 16, 2026
11.00
11.04
10.95
11.00
10.80
10,000
Sep 15, 2026
11.01
11.21
10.92
10.94
10.75
42,300
Sep 14, 2026
11.14
11.26
11.12
11.21
11.01
16,500
Sep 11, 2026
11.25
11.26
11.10
11.12
10.92
16,700
Sep 10, 2026
11.10
11.27
11.08
11.25
11.05
19,100
Sep 9, 2026
11.18
11.18
11.02
11.12
10.92
18,900
Sep 8, 2026
11.04
11.15
10.98
11.14
10.94
22,000
Sep 4, 2026
11.36
11.36
11.03
11.09
10.89
30,500
Sep 3, 2026
11.14
11.43
11.14
11.38
11.18
24,300
Sep 2, 2026
11.09
11.28
10.99
11.28
11.08
31,600
Sep 1, 2026
11.16
11.30
11.05
11.05
10.85
13,600
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.62
11.63
11.00
11.22
11.02
33,400
Aug 28, 2026
11.68
11.70
11.58
11.69
11.38
13,300
Aug 27, 2026
11.62
11.67
11.55
11.67
11.36
12,000
Aug 26, 2026
11.64
11.64
11.49
11.64
11.34
8,800
Aug 25, 2026
11.16
11.54
11.16
11.51
11.20
20,900
Aug 24, 2026
11.47
11.48
11.15
11.16
10.87
50,900
Aug 21, 2026
11.87
11.87
11.50
11.60
11.30
11,500
Aug 20, 2026
11.95
11.95
11.50
11.65
11.34
71,600
Aug 19, 2026
11.95
11.99
11.87
11.99
11.68
14,700
Aug 18, 2026
11.97
12.09
11.92
12.00
11.69
9,700
Aug 17, 2026
12.00
12.00
11.90
11.98
11.67
14,000
Aug 14, 2026
12.04
12.08
11.95
11.99
11.68
34,900
Aug 13, 2026
11.93
12.00
11.87
12.00
11.69
14,800
Aug 12, 2026
11.99
12.01
11.85
11.95
11.64
41,300
Aug 11, 2026
11.95
12.00
11.91
11.99
11.68
26,700
Aug 10, 2026
11.95
11.95
11.89
11.89
11.58
11,300
Aug 7, 2026
12.00
12.00
11.89
11.98
11.67
24,200
Aug 6, 2026
11.95
11.99
11.90
11.96
11.65
12,600
Aug 5, 2026
11.97
12.00
11.90
11.91
11.60
16,600
Aug 4, 2026
11.98
12.10
11.92
11.93
11.62
37,500
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
11.85
12.00
11.81
11.98
11.67
8,800
Jul 30, 2026
11.84
12.00
11.84
12.00
11.59
8,700
Jul 29, 2026
11.91
12.00
11.81
11.85
11.44
34,000
Jul 28, 2026
12.04
12.04
11.95
11.96
11.55
17,800
Jul 27, 2026
12.00
12.00
11.84
11.97
11.56
42,000
Jul 24, 2026
12.07
12.07
11.93
11.93
11.52
15,300
Jul 23, 2026
12.20
12.20
11.95
12.05
11.64
29,900
Jul 22, 2026
12.13
12.15
12.08
12.10
11.68
10,200
Jul 21, 2026
12.11
12.17
12.11
12.17
11.75
13,300
Jul 20, 2026
12.27
12.30
12.10
12.24
11.82
78,100
Jul 17, 2026
12.35
12.35
12.20
12.27
11.85
31,400
Jul 16, 2026
12.20
12.26
12.19
12.22
11.80
17,600
Jul 15, 2026
12.20
12.34
12.20
12.24
11.82
11,800
Jul 14, 2026
12.29
12.29
12.12
12.20
11.78
7,700
Jul 13, 2026
12.12
12.26
12.10
12.13
11.71
12,100
Jul 10, 2026
12.20
12.30
12.15
12.18
11.76
19,500
Jul 9, 2026
12.18
12.22
12.10
12.19
11.77
18,900
Jul 8, 2026
12.19
12.19
12.06
12.15
11.73
23,700
Jul 7, 2026
12.13
12.22
12.06
12.22
11.80
24,700
Jul 6, 2026
12.11
12.17
12.04
12.13
11.71
13,200
Jul 3, 2026
11.92
12.10
11.92
12.09
11.68
15,700
Jul 2, 2026
12.08
12.27
11.73
11.91
11.50
22,800
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
12.20
12.20
11.90
12.11
11.69
11,000
Jun 29, 2026
12.16
12.23
12.10
12.20
11.68
5,800
Jun 26, 2026
12.14
12.25
12.01
12.23
11.71
12,400
Jun 25, 2026
12.15
12.15
12.00
12.15
11.64
9,900
Jun 24, 2026
11.92
12.10
11.92
12.02
11.51
13,000
Jun 23, 2026
12.11
12.16
11.92
12.07
11.56
30,800
Jun 22, 2026
12.09
12.30
12.09
12.24
11.72
18,900
Jun 19, 2026
12.25
12.27
12.17
12.24
11.72
12,700
Jun 18, 2026
12.02
12.22
12.02
12.18
11.67
22,500
Jun 17, 2026
12.08
12.09
12.00
12.08
11.57
22,000
Jun 16, 2026
12.01
12.10
11.91
12.08
11.57
24,000
Jun 15, 2026
12.13
12.14
11.86
11.88
11.38
48,000
Jun 12, 2026
11.90
11.99
11.84
11.98
11.47
51,400
Jun 11, 2026
11.96
12.01
11.81
11.86
11.36
27,400
Jun 10, 2026
11.90
11.98
11.78
11.86
11.36
26,500
Jun 9, 2026
12.14
12.14
11.87
11.94
11.44
13,000
Jun 8, 2026
11.86
12.08
11.80
11.99
11.48
33,800
Jun 5, 2026
12.10
12.10
11.81
11.83
11.33
33,700
Jun 4, 2026
11.95
12.06
11.86
12.00
11.49
17,300
Jun 3, 2026
12.00
12.05
11.81
12.00
11.49
44,100
Jun 2, 2026
11.93
12.19
11.93
12.06
11.55
29,900
Jun 1, 2026
12.20
12.20
11.96
12.12
11.61
28,600
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.28
12.28
12.01
12.20
11.68
13,800
May 28, 2026
12.25
12.30
12.12
12.30
11.68
38,800
May 27, 2026
12.12
12.27
12.12
12.22
11.61
37,600
May 26, 2026
12.03
12.19
12.03
12.15
11.54
25,400
May 25, 2026
11.90
12.03
11.90
11.97
11.37
42,600
May 22, 2026
11.96
11.96
11.88
11.89
11.30
43,600
May 21, 2026
11.95
11.98
11.81
11.92
11.32
27,800
May 20, 2026
11.75
12.01
11.70
11.93
11.33
38,800
May 19, 2026
11.68
11.85
11.68
11.72
11.13
44,300
May 15, 2026
11.97
12.09
11.81
11.89
11.30
31,700
May 14, 2026
12.00
12.11
11.95
12.03
11.43
110,200
May 13, 2026
12.13
12.13
11.80
12.05
11.45
75,400
May 12, 2026
12.20
12.23
12.05
12.14
11.53
26,700
May 11, 2026
115:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
12.10
12.35
11.95
12.24
11.63
52,700
May 8, 2026
12.11
12.14
11.97
12.01
11.41
39,790
May 7, 2026
12.03
12.11
11.99
12.00
11.40
38,410
May 6, 2026
11.96
12.07
11.94
11.99
11.39
58,075
May 5, 2026
11.80
11.97
11.75
11.91
11.32
28,405
May 4, 2026
11.84
11.91
11.77
11.80
11.21
69,690
May 1, 2026
11.67
11.99
11.67
11.90
11.30
51,750
Apr 30, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
11.46
11.69
11.46
11.69
11.10
33,580
Apr 29, 2026
11.57
11.60
11.46
11.52
10.86
26,795
Apr 28, 2026
11.59
11.64
11.49
11.51
10.85
131,790
Apr 27, 2026
11.44
11.44
11.30
11.36
10.71
13,110
Apr 24, 2026
11.41
11.57
11.34
11.37
10.72
24,265
Apr 23, 2026
11.43
11.48
11.35
11.43
10.77
15,870
Apr 22, 2026
11.18
11.47
11.17
11.43
10.78
45,770
Apr 21, 2026
11.70
11.70
11.22
11.25
10.60
60,835
Apr 20, 2026
11.44
11.65
11.44
11.55
10.89
12,650
Apr 17, 2026
11.41
11.70
11.41
11.54
10.88
67,965
Apr 16, 2026
11.43
11.43
11.27
11.37
10.72
20,125
Apr 15, 2026
11.30
11.41
11.28
11.30
10.66
39,445
Apr 14, 2026
11.10
11.30
11.07
11.28
10.64
44,735
Apr 13, 2026
10.97
11.12
10.90
11.07
10.44
21,620
Apr 10, 2026
10.88
11.12
10.87
11.04
10.41
29,555
Apr 9, 2026
10.57
10.91
10.57
10.91
10.29
22,770
Apr 8, 2026
10.90
10.90
10.57
10.58
9.98
17,480
Apr 7, 2026
10.45
10.55
10.35
10.40
9.81
20,240
Apr 6, 2026
10.36
10.54
10.28
10.44
9.85
25,875
Apr 2, 2026
10.30
10.38
10.17
10.26
9.67
27,485
Apr 1, 2026
10.35
10.43
10.30
10.37
9.77
24,150
Mar 31, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
10.03
10.19
9.98
10.17
9.58
47,265
Mar 30, 2026
10.38
10.38
10.00
10.02
9.36
61,525
Mar 27, 2026
10.45
10.45
10.28
10.30
9.63
27,485
Mar 26, 2026
10.57
10.57
10.41
10.43
9.74
8,395
Mar 25, 2026
10.61
10.61
10.28
10.57
9.87
15,410
Mar 24, 2026
10.34
10.57
10.26
10.47
9.79
16,100
Mar 23, 2026
10.02
10.51
9.86
10.43
9.74
39,905
Mar 20, 2026
10.59
10.59
10.17
10.20
9.53
56,235
Mar 19, 2026
10.77
10.77
10.47
10.55
9.86
45,310
Mar 18, 2026
10.77
10.78
10.70
10.75
10.05
8,510
Mar 17, 2026
10.70
10.91
10.70
10.77
10.06
12,880
Mar 16, 2026
10.70
10.85
10.70
10.73
10.03
15,985
Mar 13, 2026
10.77
10.78
10.61
10.78
10.08
24,380
Mar 12, 2026
10.76
10.76
10.50
10.55
9.86
20,585
Mar 11, 2026
10.91
10.91
10.64
10.67
9.97
21,620
Mar 10, 2026
10.74
10.87
10.70
10.82
10.11
24,725
Mar 9, 2026
10.69
10.69
10.18
10.51
9.83
43,010
Mar 6, 2026
11.03
11.03
10.61
10.74
10.04
39,790
Mar 5, 2026
11.37
11.38
10.95
11.02
10.30
69,805
Mar 4, 2026
11.37
11.45
11.37
11.43
10.69
14,835
Mar 3, 2026
11.50
11.50
11.26
11.40
10.65
63,595
Mar 2, 2026
11.39
11.58
11.29
11.58
10.83
22,770
Feb 27, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
11.57
11.57
11.44
11.57
10.81
11,385
Feb 26, 2026
11.50
11.62
11.46
11.57
10.73
24,610
Feb 25, 2026
11.43
11.50
11.30
11.47
10.64
20,010
Feb 24, 2026
11.41
11.43
11.31
11.37
10.54
16,675
Feb 23, 2026
11.44
11.46
11.03
11.40
10.57
61,985
Feb 20, 2026
11.51
11.57
11.42
11.50
10.67
16,445
Feb 19, 2026
11.50
11.55
11.50
11.52
10.69
15,410
Feb 18, 2026
11.40
11.56
11.40
11.50
10.66
19,205
Feb 17, 2026
11.50
11.53
11.42
11.47
10.64
34,385
Feb 13, 2026
11.50
11.57
11.38
11.48
10.65
14,490
Feb 12, 2026
11.69
11.69
11.30
11.39
10.57
27,370
Feb 11, 2026
11.32
11.66
11.32
11.50
10.67
24,150
Feb 10, 2026
11.30
11.39
11.26
11.38
10.56
21,160
Feb 9, 2026
11.05
11.30
11.05
11.24
10.43
21,620
Feb 6, 2026
11.12
11.12
10.88
11.08
10.28
36,110
Feb 5, 2026
11.29
11.29
11.00
11.03
10.23
21,160
Feb 4, 2026
11.28
11.30
11.11
11.23
10.42
23,460
Feb 3, 2026
11.12
11.27
11.05
11.23
10.41
29,325
Feb 2, 2026
10.95
11.21
10.95
11.12
10.32
15,180
Jan 30, 2026
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
11.27
11.30
11.12
11.19
10.38
22,540
Jan 29, 2026
11.30
11.30
11.11
11.30
10.41
16,905
Jan 28, 2026
11.12
11.37
11.09
11.30
10.41
69,805
Jan 27, 2026
11.23
11.23
11.11
11.18
10.29
23,575
Jan 26, 2026
11.15
11.19
11.09
11.17
10.29
43,125
Jan 23, 2026
11.11
11.23
11.04
11.23
10.33
23,690
Jan 22, 2026
10.99
11.12
10.96
11.10
10.21
18,170
Jan 21, 2026
10.91
11.00
10.80
10.99
10.12
27,600
Jan 20, 2026
10.95
10.95
10.85
10.89
10.02
21,850
Jan 19, 2026
10.92
11.00
10.90
10.97
10.10
16,560
Jan 16, 2026
10.99
11.00
10.91
10.96
10.09
25,415
Jan 15, 2026
10.84
10.92
10.81
10.85
9.99
12,075
Jan 14, 2026
10.99
10.99
10.77
10.78
9.93
23,345
Jan 13, 2026
10.95
10.95
10.87
10.91
10.05
17,480
Jan 12, 2026
10.86
10.95
10.84
10.87
10.01
18,400
Jan 9, 2026
10.77
10.88
10.77
10.84
9.98
27,485
Jan 8, 2026
10.75
10.78
10.70
10.77
9.92
22,310
Jan 7, 2026
10.73
10.77
10.61
10.73
9.88
36,225
Jan 6, 2026
10.67
10.74
10.61
10.74
9.89
29,095
Jan 5, 2026
10.61
10.63
10.54
10.62
9.77
25,070
Jan 2, 2026
10.65
10.70
10.53
10.62
9.77
34,960
Dec 31, 2025
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.77
10.77
10.60
10.65
9.81
18,975
Dec 30, 2025
10.66
10.76
10.61
10.73
9.80
28,290
Dec 29, 2025
10.61
10.77
10.56
10.69
9.76
50,945
Dec 24, 2025
10.67
10.67
10.57
10.66
9.73
8,395
Dec 23, 2025
10.53
10.73
10.50
10.64
9.72
43,470
Dec 22, 2025
10.59
10.59
10.47
10.59
9.67
15,065
Dec 19, 2025
10.57
10.59
10.49
10.58
9.66
6,555
Dec 18, 2025
10.56
10.57
10.50
10.50
9.58
9,430
Dec 17, 2025
10.53
10.61
10.47
10.48
9.57
17,020
Dec 16, 2025
10.63
10.65
10.52
10.57
9.65
5,750
Dec 15, 2025
10.63
10.63
10.48
10.52
9.61
31,165
Dec 12, 2025
10.53
10.64
10.53
10.63
9.71
22,195
Dec 11, 2025
10.55
10.64
10.55
10.57
9.65
12,880
Dec 10, 2025
10.58
10.67
10.56
10.60
9.68
21,160
Dec 9, 2025
10.59
10.63
10.50
10.56
9.64
8,970
Dec 8, 2025
10.53
10.61
10.50
10.54
9.62
8,625
Dec 5, 2025
10.54
10.59
10.43
10.59
9.67
43,470
Dec 4, 2025
10.52
10.60
10.50
10.52
9.61
6,555
Dec 3, 2025
10.58
10.68
10.52
10.52
9.61
5,290
Dec 2, 2025
10.60
10.70
10.57
10.59
9.67
15,525
Dec 1, 2025
10.63
10.65
10.61
10.62
9.69
25,990
Nov 28, 2025
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.57
10.79
10.57
10.68
9.75
22,655
Nov 27, 2025
10.77
10.77
10.70
10.76
9.74
22,425
Nov 26, 2025
10.65
10.75
10.65
10.70
9.69
20,125
Nov 25, 2025
10.49
10.63
10.48
10.61
9.61
27,945
Nov 24, 2025
10.39
10.52
10.31
10.52
9.53
33,695
Nov 21, 2025
10.26
10.41
10.05
10.41
9.43
33,695
Nov 20, 2025
10.41
10.44
10.25
10.25
9.28
24,725
Nov 19, 2025
10.51
10.51
10.34
10.39
9.41
25,185
Nov 18, 2025
10.47
10.51
10.39
10.51
9.52
19,550
Nov 17, 2025
10.44
10.52
10.37
10.47
9.48
25,300
Nov 14, 2025
10.40
10.50
10.30
10.50
9.51
34,040
Nov 13, 2025
10.50
10.50
10.36
10.43
9.45
33,695
Nov 12, 2025
10.50
10.53
10.43
10.50
9.51
17,710
Nov 11, 2025
10.43
10.56
10.43
10.50
9.51
28,060
Nov 10, 2025
10.36
10.49
10.36
10.48
9.49
80,155
Nov 7, 2025
10.23
10.37
10.13
10.37
9.39
62,675
Nov 6, 2025
10.25
10.30
10.18
10.26
9.29
11,845
Nov 5, 2025
10.20
10.30
10.09
10.30
9.33
23,345
Nov 4, 2025
10.20
10.23
10.15
10.21
9.25
32,085
Nov 3, 2025
10.23
10.23
10.14
10.21
9.25
28,175
Oct 31, 2025
0.086957
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
10.38
10.39
10.20
10.20
9.24
42,550
Oct 30, 2025
10.23
10.42
10.23
10.42
9.36
89,010
