GDV.TO(GDV.TO)
GDV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $12.11 | $12.17 | $12.11 | $12.17 | 13,297 |
| 7/20/2026 | $12.27 | $12.30 | $12.10 | $12.24 | 78,115 |
| 7/17/2026 | $12.35 | $12.35 | $12.20 | $12.27 | 31,400 |
| 7/16/2026 | $12.20 | $12.26 | $12.19 | $12.22 | 17,634 |
| 7/15/2026 | $12.20 | $12.34 | $12.20 | $12.24 | 11,800 |
| 7/14/2026 | $12.29 | $12.29 | $12.12 | $12.20 | 7,700 |
| 7/13/2026 | $12.12 | $12.26 | $12.10 | $12.13 | 12,100 |
| 7/10/2026 | $12.20 | $12.30 | $12.15 | $12.18 | 19,500 |
| 7/9/2026 | $12.18 | $12.22 | $12.10 | $12.19 | 18,901 |
| 7/8/2026 | $12.19 | $12.19 | $12.06 | $12.15 | 23,734 |
| 7/7/2026 | $12.13 | $12.22 | $12.06 | $12.22 | 24,700 |
| 7/6/2026 | $12.11 | $12.17 | $12.04 | $12.13 | 13,235 |
| 7/3/2026 | $11.92 | $12.10 | $11.92 | $12.09 | 15,724 |
| 7/2/2026 | $12.08 | $12.27 | $11.73 | $11.91 | 22,800 |
| 6/30/2026 | $12.20 | $12.20 | $11.90 | $12.11 | 11,000 |
| 6/29/2026 | $12.16 | $12.23 | $12.10 | $12.20 | 5,833 |
| 6/26/2026 | $12.14 | $12.25 | $12.01 | $12.23 | 12,430 |
| 6/25/2026 | $12.15 | $12.15 | $12.00 | $12.15 | 9,909 |
| 6/24/2026 | $11.92 | $12.10 | $11.92 | $12.02 | 13,005 |
| 6/23/2026 | $12.11 | $12.16 | $11.92 | $12.07 | 30,812 |
| 6/22/2026 | $12.09 | $12.30 | $12.09 | $12.24 | 18,928 |
| 6/19/2026 | $12.25 | $12.27 | $12.17 | $12.24 | 12,707 |
| 6/18/2026 | $12.02 | $12.22 | $12.02 | $12.18 | 22,500 |
| 6/17/2026 | $12.08 | $12.09 | $12.00 | $12.08 | 22,035 |
| 6/16/2026 | $12.01 | $12.10 | $11.91 | $12.08 | 24,032 |
| 6/15/2026 | $12.13 | $12.14 | $11.86 | $11.88 | 48,020 |
| 6/12/2026 | $11.90 | $11.99 | $11.84 | $11.98 | 51,400 |
| 6/11/2026 | $11.96 | $12.01 | $11.81 | $11.86 | 27,400 |
| 6/10/2026 | $11.90 | $11.98 | $11.78 | $11.86 | 26,536 |
| 6/9/2026 | $12.14 | $12.14 | $11.87 | $11.94 | 13,000 |
| 6/8/2026 | $11.86 | $12.08 | $11.80 | $11.99 | 33,803 |
| 6/5/2026 | $12.10 | $12.10 | $11.81 | $11.83 | 33,700 |
| 6/4/2026 | $11.95 | $12.06 | $11.86 | $12.00 | 17,334 |
| 6/3/2026 | $12.00 | $12.05 | $11.81 | $12.00 | 44,100 |
| 6/2/2026 | $11.93 | $12.19 | $11.93 | $12.06 | 29,941 |
| 6/1/2026 | $12.20 | $12.20 | $11.96 | $12.12 | 28,600 |
| 5/29/2026 | $12.28 | $12.28 | $12.01 | $12.20 | 13,837 |
| 5/28/2026 | $12.25 | $12.30 | $12.12 | $12.30 | 38,800 |
| 5/27/2026 | $12.12 | $12.27 | $12.12 | $12.22 | 37,600 |
| 5/26/2026 | $12.03 | $12.19 | $12.03 | $12.15 | 25,400 |
| 5/25/2026 | $11.90 | $12.03 | $11.90 | $11.97 | 42,600 |
| 5/22/2026 | $11.96 | $11.96 | $11.88 | $11.89 | 43,600 |
| 5/21/2026 | $11.95 | $11.98 | $11.81 | $11.92 | 27,800 |
| 5/20/2026 | $11.75 | $12.01 | $11.70 | $11.93 | 38,800 |
| 5/19/2026 | $11.68 | $11.85 | $11.68 | $11.72 | 44,326 |
| 5/15/2026 | $11.97 | $12.09 | $11.81 | $11.89 | 31,700 |
| 5/14/2026 | $12.00 | $12.11 | $11.95 | $12.03 | 110,200 |
| 5/13/2026 | $12.13 | $12.13 | $11.80 | $12.05 | 75,425 |
| 5/12/2026 | $12.20 | $12.23 | $12.05 | $12.14 | 26,742 |
| 5/11/2026 | $12.10 | $12.35 | $11.95 | $12.24 | 52,704 |
| 5/8/2026 | $12.11 | $12.14 | $11.97 | $12.01 | 39,810 |
| 5/7/2026 | $12.03 | $12.11 | $11.99 | $11.99 | 38,412 |
| 5/6/2026 | $11.96 | $12.08 | $11.94 | $11.99 | 58,066 |
| 5/5/2026 | $11.80 | $11.97 | $11.75 | $11.91 | 28,361 |
| 5/4/2026 | $11.85 | $11.91 | $11.76 | $11.80 | 69,739 |
| 5/1/2026 | $11.67 | $11.99 | $11.67 | $11.90 | 51,806 |
| 4/30/2026 | $11.47 | $11.70 | $11.47 | $11.70 | 33,619 |
| 4/29/2026 | $11.57 | $11.60 | $11.47 | $11.52 | 26,781 |
| 4/28/2026 | $11.59 | $11.64 | $11.49 | $11.51 | 131,773 |
| 4/27/2026 | $11.44 | $11.44 | $11.30 | $11.36 | 13,108 |
| 4/24/2026 | $11.41 | $11.57 | $11.34 | $11.37 | 24,297 |
| 4/23/2026 | $11.43 | $11.48 | $11.35 | $11.43 | 15,815 |