Skip to main content

Global Dividend Growth Split Corp Pref A (TSX: GDV-PR-A )

10.04 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.950 9.980 9.900 9.950 12,611 -0.02(-0.20%)
May 30, 2022 9.880 9.980 9.880 9.970 107,830 +0.08(+0.81%)
May 27, 2022 9.860 9.890 9.830 9.890 23,433 +0.03(+0.30%)
May 26, 2022 9.820 9.860 9.820 9.860 24,166 +0.04(+0.41%)
May 25, 2022 9.790 9.820 9.710 9.820 25,200 +0.00(+0.00%)
May 24, 2022 9.810 9.820 9.750 9.820 42,600 +0.00(+0.00%)
May 20, 2022 9.820 0 +0.11(+1.13%)
May 19, 2022 9.700 9.740 9.650 9.710 8,619 -0.07(-0.72%)
May 18, 2022 9.830 9.830 9.740 9.780 17,500 -0.04(-0.41%)
May 17, 2022 9.660 9.840 9.660 9.820 8,559 +0.03(+0.31%)
May 16, 2022 9.700 9.870 9.690 9.790 43,809 -0.02(-0.20%)
May 13, 2022 9.680 9.870 9.600 9.810 75,910 +0.13(+1.34%)
May 12, 2022 9.650 9.680 9.520 9.680 40,640 -0.02(-0.21%)
May 11, 2022 9.720 9.760 9.700 9.700 22,300 -0.06(-0.61%)
May 10, 2022 9.750 9.780 9.750 9.760 1,014 +0.01(+0.10%)
May 09, 2022 9.750 9.750 9.750 9.750 550 -0.02(-0.20%)
May 06, 2022 9.780 9.790 9.750 9.770 25,850 +0.01(+0.10%)
May 05, 2022 9.800 9.800 9.710 9.760 23,495 -0.06(-0.61%)
May 04, 2022 9.820 9.820 9.750 9.820 14,732 +0.03(+0.31%)
May 03, 2022 9.650 9.800 9.650 9.790 10,200 +0.09(+0.93%)
May 02, 2022 9.530 9.780 9.400 9.700 15,300 -0.05(-0.51%)
Apr 29, 2022 9.800 9.810 9.750 9.750 11,187 -0.11(-1.12%)
Apr 28, 2022 9.870 9.870 9.780 9.860 18,890 +0.00(+0.00%)
Apr 27, 2022 9.870 9.930 9.840 9.860 38,875 +0.04(+0.41%)
Apr 26, 2022 9.940 9.950 9.820 9.820 45,740 -0.10(-1.01%)
Apr 25, 2022 10.00 10.00 9.920 9.920 123,940 -0.09(-0.90%)
Apr 22, 2022 10.00 10.03 9.980 10.01 687,714 -0.10(-0.99%)
Apr 21, 2022 10.10 10.11 10.10 10.11 4,500 +0.01(+0.10%)
Apr 20, 2022 10.14 10.14 10.06 10.10 25,400 -0.04(-0.39%)
Apr 19, 2022 10.17 10.17 10.08 10.14 3,500 -0.02(-0.20%)
Apr 18, 2022 10.20 10.20 10.16 10.16 2,960 -0.08(-0.78%)
Apr 14, 2022 10.24 0 +0.05(+0.49%)
Apr 13, 2022 10.19 10.19 10.19 10.19 133 -0.03(-0.29%)
Apr 12, 2022 10.18 10.22 10.18 10.22 15,300 +0.04(+0.39%)
Apr 11, 2022 10.22 10.23 10.18 10.18 32,590 -0.01(-0.10%)
Apr 08, 2022 10.19 10.21 10.18 10.19 33,170 +0.01(+0.10%)
Apr 07, 2022 10.22 10.24 10.18 10.18 26,700 -0.01(-0.10%)
Apr 06, 2022 10.22 10.23 10.18 10.19 22,940 -0.01(-0.10%)
Apr 05, 2022 10.17 10.22 10.17 10.20 97,063 +0.04(+0.39%)
Apr 04, 2022 10.12 10.21 10.12 10.16 27,334 +0.04(+0.40%)
Apr 01, 2022 10.14 10.14 10.11 10.12 5,690 +0.00(+0.00%)
Mar 31, 2022 10.13 10.13 10.10 10.12 67,754 -0.04(-0.39%)
Mar 30, 2022 10.13 10.18 10.13 10.16 553,400 -0.01(-0.10%)
Mar 29, 2022 10.19 10.19 10.16 10.17 52,475 -0.03(-0.29%)
Mar 28, 2022 10.19 10.20 10.15 10.20 44,879 +0.00(+0.00%)
Mar 25, 2022 10.19 10.20 10.15 10.20 71,945 +0.01(+0.10%)
Mar 24, 2022 10.17 10.19 10.16 10.19 35,680 +0.02(+0.20%)
Mar 23, 2022 10.10 10.17 10.08 10.17 874,571 -0.09(-0.88%)
Mar 22, 2022 10.26 10.26 10.26 10.26 500 +0.01(+0.10%)
Mar 21, 2022 10.25 10.25 10.25 10.25 300 -0.01(-0.10%)
Mar 18, 2022 10.24 10.26 10.23 10.26 11,088 -0.02(-0.19%)
Mar 17, 2022 10.27 10.28 10.27 10.28 2,200 +0.00(+0.00%)
Mar 16, 2022 10.28 10.28 10.28 10.28 3,560 +0.02(+0.19%)
Mar 15, 2022 10.26 10.28 10.25 10.26 17,885 +0.03(+0.29%)
Mar 14, 2022 10.27 10.27 10.23 10.23 5,640 +0.01(+0.10%)
Mar 11, 2022 10.20 10.25 10.20 10.22 3,328 +0.02(+0.20%)
Mar 09, 2022 10.20 159 -0.02(-0.20%)
Mar 08, 2022 10.28 10.29 10.20 10.22 6,303 -0.05(-0.49%)
Mar 07, 2022 10.22 10.30 10.22 10.27 2,665 +0.04(+0.39%)
Mar 04, 2022 10.27 10.27 10.23 10.23 7,274 -0.05(-0.49%)
Mar 02, 2022 10.28 215 -0.05(-0.48%)
Mar 01, 2022 10.29 10.33 10.29 10.33 5,000 +0.05(+0.49%)
Feb 28, 2022 10.25 10.32 10.25 10.28 5,700 -0.01(-0.10%)
Feb 25, 2022 10.23 10.29 10.22 10.29 4,320 +0.01(+0.10%)
Feb 24, 2022 10.29 10.30 10.28 10.28 12,900 -0.02(-0.19%)
Feb 23, 2022 10.26 10.30 10.26 10.30 8,439 +0.04(+0.39%)
Feb 22, 2022 10.24 10.26 10.24 10.26 28,180 +0.03(+0.29%)
Feb 18, 2022 10.23 0 -0.01(-0.10%)
Feb 17, 2022 10.24 10.24 10.20 10.24 34,730 +0.01(+0.10%)
Feb 16, 2022 10.22 10.23 10.20 10.23 3,100 +0.01(+0.10%)
Feb 15, 2022 10.22 10.22 10.22 10.22 100 +0.01(+0.10%)
Feb 14, 2022 10.21 10.21 10.21 10.21 300 -0.03(-0.29%)
Feb 11, 2022 10.23 10.24 10.23 10.24 5,300 -0.01(-0.10%)
Feb 10, 2022 10.25 10.25 10.25 10.25 23,000 +0.01(+0.10%)
Feb 09, 2022 10.24 10.25 10.24 10.24 25,165 +0.02(+0.20%)
Feb 08, 2022 10.21 10.22 10.21 10.22 1,635 -0.01(-0.10%)
Feb 07, 2022 10.23 10.24 10.20 10.23 31,468 +0.03(+0.29%)
Feb 04, 2022 10.23 10.24 10.20 10.20 20,600 -0.03(-0.29%)
Feb 03, 2022 10.23 10.23 10.22 10.23 10,540 +0.03(+0.29%)
Feb 02, 2022 10.22 10.23 10.20 10.20 21,100 -0.02(-0.20%)
Feb 01, 2022 10.24 10.24 10.19 10.22 45,379 -0.02(-0.20%)
Jan 31, 2022 10.17 10.25 10.17 10.24 65,229 +0.06(+0.59%)
Jan 28, 2022 10.09 10.20 10.09 10.18 211,247 +0.11(+1.09%)
Jan 27, 2022 10.06 10.07 10.06 10.07 10,000 +0.02(+0.20%)
Jan 26, 2022 10.07 10.08 10.05 10.05 31,412 -0.02(-0.20%)
Jan 25, 2022 10.05 10.07 10.04 10.07 15,535 +0.01(+0.10%)
Jan 24, 2022 10.04 10.07 10.04 10.06 79,900 -0.01(-0.10%)
Jan 21, 2022 10.07 10.09 10.05 10.07 527,614 -0.09(-0.89%)
Jan 20, 2022 10.19 10.21 10.15 10.16 16,014 -0.02(-0.20%)
Jan 19, 2022 10.30 10.30 10.00 10.18 64,620 -0.13(-1.26%)
Jan 18, 2022 10.38 10.39 10.31 10.31 3,446 -0.04(-0.39%)
Jan 13, 2022 10.35 7 +0.02(+0.19%)
Jan 12, 2022 10.33 10.34 10.29 10.33 3,818 +0.01(+0.10%)
Jan 11, 2022 10.30 10.32 10.26 10.32 10,300 -0.03(-0.29%)
Jan 10, 2022 10.35 10.35 10.35 10.35 600 +0.00(+0.00%)
Jan 07, 2022 10.35 10.36 10.34 10.35 7,300 +0.06(+0.58%)
Jan 06, 2022 10.34 10.34 10.29 10.29 2,810 -0.06(-0.58%)
Jan 05, 2022 10.35 10.36 10.35 10.35 8,200 -0.01(-0.10%)
Jan 04, 2022 10.28 10.45 10.28 10.36 15,600 +0.04(+0.39%)
Dec 30, 2021 10.32 10.32 10.32 0 -0.04(-0.39%)
Dec 29, 2021 10.40 10.40 10.36 10.36 5,510 -0.09(-0.86%)
Dec 24, 2021 10.45 10.45 10.45 0 +0.09(+0.87%)
Dec 23, 2021 10.36 10.36 10.36 10.36 100 +0.00(+0.00%)
Dec 22, 2021 10.39 10.39 10.36 10.36 2,000 -0.02(-0.19%)
Dec 21, 2021 10.39 10.43 10.38 10.38 5,900 -0.02(-0.19%)
Dec 20, 2021 10.30 10.40 10.30 10.40 5,185 +0.11(+1.07%)
Dec 17, 2021 10.33 10.37 10.29 10.29 1,086 +0.03(+0.29%)
Dec 16, 2021 10.35 10.35 10.26 10.26 9,700 -0.04(-0.39%)
Dec 15, 2021 10.30 10.30 10.29 10.30 4,255 -0.01(-0.10%)
Dec 14, 2021 10.31 10.34 10.31 10.31 3,100 -0.04(-0.39%)
Dec 13, 2021 10.37 10.38 10.35 10.35 3,040 -0.04(-0.38%)
Dec 09, 2021 10.39 10.39 10.39 0 +0.07(+0.68%)
Dec 08, 2021 10.33 10.33 10.32 10.32 600 -0.07(-0.67%)
Dec 07, 2021 10.37 10.39 10.37 10.39 3,505 +0.05(+0.48%)
Dec 06, 2021 10.40 10.40 10.34 10.34 3,685 +0.00(+0.00%)
Dec 03, 2021 10.38 10.38 10.34 10.34 2,600 -0.03(-0.29%)
Dec 02, 2021 10.35 10.37 10.35 10.37 2,400 +0.02(+0.19%)
Dec 01, 2021 10.30 10.35 10.30 10.35 2,680 +0.10(+0.98%)
Nov 30, 2021 10.29 10.29 10.25 10.25 26,040 +0.00(+0.00%)
Nov 26, 2021 10.25 10.25 10.25 0 -0.19(-1.82%)
Nov 25, 2021 10.45 10.46 10.44 10.44 1,890 +0.00(+0.00%)
Nov 24, 2021 10.44 10.45 10.44 10.44 5,298 -0.01(-0.10%)
Nov 23, 2021 10.44 10.45 10.34 10.45 44,194 +0.01(+0.10%)
Nov 22, 2021 10.39 10.44 10.39 10.44 2,201 +0.00(+0.00%)
Nov 19, 2021 10.46 10.46 10.41 10.44 3,300 +0.03(+0.29%)
Nov 18, 2021 10.39 10.45 10.41 10.41 9,430 +0.00(+0.00%)
Nov 17, 2021 10.40 10.43 10.35 10.41 15,300 +0.01(+0.10%)
Nov 16, 2021 10.43 10.43 10.40 10.40 1,400 -0.03(-0.29%)
Nov 15, 2021 10.40 10.43 10.35 10.43 33,173 +0.03(+0.29%)
Nov 12, 2021 10.43 10.43 10.40 10.40 4,500 -0.04(-0.38%)
Nov 11, 2021 10.38 10.44 10.37 10.44 7,396 +0.04(+0.38%)
Nov 10, 2021 10.39 10.40 2,543 +0.02(+0.19%)
Nov 09, 2021 10.38 10.38 10.38 10.38 415 +0.04(+0.39%)
Nov 08, 2021 10.36 10.40 10.31 10.34 21,550 +0.01(+0.10%)
Nov 05, 2021 10.33 10.33 10.32 10.33 2,980 +0.00(+0.00%)
Nov 04, 2021 10.30 10.35 10.30 10.33 4,775 +0.03(+0.29%)
Nov 03, 2021 10.29 10.36 10.29 10.30 16,930 +0.04(+0.39%)
Nov 02, 2021 10.22 10.27 10.22 10.26 67,130 +0.03(+0.29%)
Nov 01, 2021 10.22 10.23 10.22 10.23 8,500 +0.01(+0.10%)
Oct 29, 2021 10.25 10.25 10.22 10.22 2,900 +0.00(+0.00%)
Oct 28, 2021 10.27 10.27 10.20 10.22 29,350 -0.02(-0.20%)
Oct 27, 2021 10.24 10.25 10.24 10.24 40,800 +0.00(+0.00%)
Oct 26, 2021 10.25 10.25 10.21 10.24 9,359 +0.02(+0.20%)
Oct 25, 2021 10.24 10.24 10.22 10.22 10,150 -0.05(-0.49%)
Oct 22, 2021 10.27 10.27 10.23 10.27 2,800 +0.02(+0.20%)
Oct 21, 2021 10.25 10.27 10.21 10.25 16,150 -0.02(-0.19%)
Oct 20, 2021 10.27 10.27 10.26 10.27 14,545 +0.00(+0.00%)
Oct 19, 2021 10.27 10.27 10.21 10.27 25,936 +0.02(+0.20%)
Oct 18, 2021 10.20 10.28 10.20 10.25 74,912 +0.05(+0.49%)
Oct 15, 2021 10.21 10.21 10.20 10.20 46,056 +0.02(+0.20%)
Oct 14, 2021 10.24 10.26 10.18 10.18 68,500 -0.02(-0.20%)
Oct 13, 2021 10.11 10.20 10.11 10.20 293,511 +0.08(+0.79%)
Oct 12, 2021 10.12 10.12 10.11 10.12 61,050 +0.00(+0.00%)
Oct 08, 2021 10.12 10.12 10.12 0 -0.01(-0.10%)
Oct 07, 2021 10.15 10.15 10.13 10.13 25,100 +0.01(+0.10%)
Oct 06, 2021 10.22 10.22 10.11 10.12 434,929 -0.32(-3.07%)
Oct 05, 2021 10.45 10.45 10.41 10.44 20,510 -0.06(-0.57%)
Oct 04, 2021 10.40 10.50 10.40 10.50 7,500 +0.13(+1.25%)
Sep 30, 2021 10.37 10.37 10.37 0 -0.01(-0.10%)
Sep 29, 2021 10.45 10.45 10.38 10.38 428 +0.01(+0.10%)
Sep 28, 2021 10.45 10.45 10.37 10.37 19,600 -0.13(-1.24%)
Sep 27, 2021 10.50 10.50 10.43 10.50 2,500 +0.03(+0.29%)
Sep 24, 2021 10.45 10.49 10.45 10.47 14,840 +0.02(+0.19%)
Sep 23, 2021 10.40 10.45 10.40 10.45 1,500 +0.04(+0.38%)
Sep 22, 2021 10.44 10.45 10.41 10.41 2,760 -0.04(-0.38%)
Sep 21, 2021 10.44 10.45 10.44 10.45 9,028 +0.06(+0.58%)
Sep 20, 2021 10.41 10.41 10.37 10.39 5,900 -0.07(-0.67%)
Sep 17, 2021 10.46 10.46 10.46 10.46 1,400 +0.01(+0.10%)
Sep 16, 2021 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Sep 15, 2021 10.45 10.47 10.45 10.45 6,500 +0.02(+0.19%)
Sep 14, 2021 10.39 10.47 10.38 10.43 47,930 +0.03(+0.29%)
Sep 13, 2021 10.44 10.44 10.38 10.40 12,700 -0.04(-0.38%)
Sep 10, 2021 10.45 10.46 10.40 10.44 15,035 +0.06(+0.58%)
Sep 09, 2021 10.39 10.46 10.38 10.38 13,245 -0.08(-0.76%)
Sep 08, 2021 10.46 10.46 10.46 10.46 315 +0.01(+0.10%)
Sep 07, 2021 10.42 10.45 10.42 10.45 1,450 +0.03(+0.29%)
Sep 03, 2021 10.42 10.42 10.42 0 +0.00(+0.00%)
Sep 02, 2021 10.36 10.42 10.35 10.42 30,400 +0.06(+0.58%)
Sep 01, 2021 10.35 10.39 10.35 10.36 6,850 +0.01(+0.10%)
Aug 31, 2021 10.33 10.35 10.30 10.35 8,060 +0.03(+0.29%)
Aug 30, 2021 10.30 10.34 10.29 10.32 9,623 +0.04(+0.39%)
Aug 27, 2021 10.29 10.29 10.26 10.28 12,180 +0.02(+0.19%)
Aug 26, 2021 10.28 10.30 10.26 10.26 14,320 -0.04(-0.39%)
Aug 25, 2021 10.26 10.30 10.26 10.30 8,500 +0.00(+0.00%)
Aug 24, 2021 10.29 10.30 10.26 10.30 15,463 +0.05(+0.49%)
Aug 23, 2021 10.26 10.28 10.25 10.25 14,000 -0.05(-0.49%)
Aug 20, 2021 10.33 10.33 10.30 10.30 7,900 +0.00(+0.00%)
Aug 19, 2021 10.29 10.30 10.29 10.30 20,400 +0.01(+0.10%)
Aug 18, 2021 10.27 10.29 10.27 10.29 2,200 -0.01(-0.10%)
Aug 17, 2021 10.32 10.32 10.30 10.30 7,565 +0.00(+0.00%)
Aug 16, 2021 10.32 10.32 10.28 10.30 7,440 +0.02(+0.19%)
Aug 13, 2021 10.26 10.30 10.26 10.28 10,830 +0.04(+0.39%)
Aug 12, 2021 10.27 10.27 10.23 10.24 18,600 -0.05(-0.49%)
Aug 11, 2021 10.32 10.32 10.29 10.29 6,405 +0.04(+0.39%)
Aug 10, 2021 10.26 10.26 10.25 10.25 6,956 -0.07(-0.68%)
Aug 09, 2021 10.25 10.32 10.24 10.32 6,900 -0.01(-0.10%)
Aug 06, 2021 10.25 10.33 10.25 10.33 16,300 +0.08(+0.78%)
Aug 05, 2021 10.25 10.25 10.25 10.25 100 -0.01(-0.10%)
Aug 04, 2021 10.24 10.28 10.24 10.26 15,400 +0.02(+0.20%)
Aug 03, 2021 10.24 10.24 10.24 10.24 1,400 +0.00(+0.00%)
Jul 30, 2021 10.24 10.24 10.24 0 -0.02(-0.19%)
Jul 29, 2021 10.27 10.28 10.26 10.26 9,300 +0.01(+0.10%)
Jul 28, 2021 10.23 10.27 10.23 10.25 28,300 +0.00(+0.00%)
Jul 27, 2021 10.21 10.28 10.21 10.25 21,629 +0.02(+0.20%)
Jul 26, 2021 10.24 10.24 10.23 10.23 1,900 +0.01(+0.10%)
Jul 23, 2021 10.20 10.22 10.20 10.22 2,102 -0.02(-0.20%)
Jul 22, 2021 10.24 10.24 10.24 10.24 500 +0.03(+0.29%)
Jul 21, 2021 10.19 10.22 10.19 10.21 34,996 +0.02(+0.20%)
Jul 20, 2021 10.17 10.20 10.17 10.19 19,600 +0.00(+0.00%)
Jul 19, 2021 10.18 10.19 10.17 10.19 6,400 +0.01(+0.10%)
Jul 16, 2021 10.19 10.19 10.17 10.18 36,535 +0.00(+0.00%)
Jul 15, 2021 10.19 10.19 10.18 10.18 21,709 -0.01(-0.10%)
Jul 14, 2021 10.21 10.21 10.19 10.19 13,700 +0.00(+0.00%)
Jul 13, 2021 10.20 10.20 10.19 10.19 3,295 -0.03(-0.29%)
Jul 12, 2021 10.18 10.22 10.18 10.22 5,100 +0.03(+0.29%)
Jul 09, 2021 10.19 10.19 10.18 10.19 23,300 +0.03(+0.30%)
Jul 08, 2021 10.19 10.19 10.16 10.16 19,502 -0.01(-0.10%)
Jul 07, 2021 10.16 10.19 10.16 10.17 43,184 -0.01(-0.10%)
Jul 06, 2021 10.18 10.19 10.18 10.18 22,348 +0.00(+0.00%)
Jul 05, 2021 10.18 10.19 10.15 10.18 33,260 -0.01(-0.10%)
Jul 02, 2021 10.17 10.19 10.15 10.19 61,900 +0.02(+0.20%)
Jun 30, 2021 10.17 10.17 10.17 0 +0.01(+0.10%)
Jun 29, 2021 10.16 10.19 10.15 10.16 84,160 -0.12(-1.17%)
Jun 28, 2021 10.28 10.28 10.27 10.28 62,898 +0.04(+0.39%)
Jun 25, 2021 10.26 10.27 10.24 10.24 68,900 -0.01(-0.10%)
Jun 24, 2021 10.26 10.27 10.25 10.25 97,639 +0.00(+0.00%)
Jun 23, 2021 10.25 10.26 10.24 10.25 55,018 -0.01(-0.10%)
Jun 22, 2021 10.23 10.29 10.21 10.26 234,200 +0.01(+0.10%)
Jun 21, 2021 10.23 10.25 10.21 10.25 79,710 +0.02(+0.20%)
Jun 18, 2021 10.22 10.25 10.21 10.23 109,400 -0.03(-0.29%)
Jun 17, 2021 10.24 10.26 10.20 10.26 99,690 +0.01(+0.10%)
Jun 16, 2021 10.22 10.26 10.22 10.25 82,000 +0.02(+0.20%)
Jun 15, 2021 10.20 10.24 10.20 10.23 601,048 -0.06(-0.58%)
Jun 14, 2021 10.31 10.31 10.28 10.29 56,520 -0.05(-0.48%)
Jun 11, 2021 10.35 10.35 10.32 10.34 12,710 +0.03(+0.29%)
Jun 10, 2021 10.31 10.31 10.30 10.31 6,830 -0.04(-0.39%)
Jun 09, 2021 10.30 10.35 10.30 10.35 13,535 +0.05(+0.49%)
Jun 08, 2021 10.31 10.31 10.30 10.30 7,743 -0.03(-0.29%)
Jun 07, 2021 10.32 10.33 10.32 10.33 3,600 +0.04(+0.39%)
Jun 04, 2021 10.30 10.30 10.28 10.29 17,546 +0.01(+0.10%)
Jun 03, 2021 10.28 10.28 10.28 10.28 2,910 -0.02(-0.19%)
Jun 02, 2021 10.29 10.31 10.28 10.30 23,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.