HDIV.TO(HDIV.TO)
HDIV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $23.34 | $23.34 | $23.03 | $23.18 | 135,084 |
| 7/30/2026 | $23.32 | $23.42 | $23.16 | $23.41 | 181,900 |
| 7/29/2026 | $23.51 | $23.51 | $23.02 | $23.04 | 611,238 |
| 7/28/2026 | $23.48 | $23.52 | $23.25 | $23.49 | 249,710 |
| 7/27/2026 | $23.68 | $23.68 | $23.40 | $23.55 | 318,400 |
| 7/24/2026 | $23.59 | $23.64 | $23.49 | $23.54 | 129,842 |
| 7/23/2026 | $23.56 | $23.56 | $23.38 | $23.43 | 274,249 |
| 7/22/2026 | $23.59 | $23.87 | $23.59 | $23.73 | 175,700 |
| 7/21/2026 | $23.37 | $23.59 | $23.35 | $23.59 | 136,400 |
| 7/20/2026 | $23.44 | $23.57 | $23.23 | $23.24 | 185,300 |
| 7/17/2026 | $23.39 | $23.54 | $23.23 | $23.44 | 177,203 |
| 7/16/2026 | $23.65 | $23.66 | $23.47 | $23.56 | 207,400 |
| 7/15/2026 | $23.73 | $23.73 | $23.50 | $23.70 | 196,804 |
| 7/14/2026 | $23.63 | $23.68 | $23.58 | $23.64 | 149,100 |
| 7/13/2026 | $23.60 | $23.61 | $23.46 | $23.56 | 194,900 |
| 7/10/2026 | $23.59 | $23.60 | $23.43 | $23.60 | 203,525 |
| 7/9/2026 | $23.44 | $23.54 | $23.39 | $23.52 | 128,600 |
| 7/8/2026 | $23.41 | $23.41 | $23.12 | $23.28 | 307,500 |
| 7/7/2026 | $23.56 | $23.56 | $23.34 | $23.51 | 138,228 |
| 7/6/2026 | $23.46 | $23.59 | $23.45 | $23.52 | 230,900 |
| 7/3/2026 | $23.51 | $23.56 | $23.45 | $23.53 | 154,842 |
| 7/2/2026 | $23.46 | $23.49 | $23.10 | $23.34 | 292,600 |
| 6/30/2026 | $23.44 | $23.53 | $23.35 | $23.42 | 258,044 |
| 6/29/2026 | $23.57 | $23.59 | $23.37 | $23.56 | 444,900 |
| 6/26/2026 | $23.40 | $23.59 | $23.33 | $23.44 | 227,536 |
| 6/25/2026 | $23.48 | $23.55 | $23.32 | $23.46 | 184,324 |
| 6/24/2026 | $23.46 | $23.46 | $23.17 | $23.29 | 377,315 |
| 6/23/2026 | $23.42 | $23.65 | $23.25 | $23.65 | 287,417 |
| 6/22/2026 | $23.68 | $23.75 | $23.58 | $23.75 | 266,423 |
| 6/19/2026 | $23.72 | $23.80 | $23.63 | $23.75 | 168,200 |
| 6/18/2026 | $23.80 | $23.83 | $23.58 | $23.70 | 156,638 |
| 6/17/2026 | $23.64 | $23.87 | $23.55 | $23.58 | 235,300 |
| 6/16/2026 | $23.75 | $23.75 | $23.62 | $23.69 | 236,941 |
| 6/15/2026 | $23.49 | $23.69 | $23.48 | $23.64 | 352,845 |
| 6/12/2026 | $23.17 | $23.39 | $23.15 | $23.32 | 213,135 |
| 6/11/2026 | $22.91 | $23.15 | $22.84 | $23.07 | 169,400 |
| 6/10/2026 | $22.73 | $22.92 | $22.65 | $22.70 | 153,400 |
| 6/9/2026 | $23.04 | $23.09 | $22.52 | $22.85 | 309,228 |
| 6/8/2026 | $22.97 | $23.07 | $22.89 | $22.95 | 234,833 |
| 6/5/2026 | $23.29 | $23.32 | $22.79 | $22.80 | 439,400 |
| 6/4/2026 | $23.18 | $23.42 | $23.13 | $23.35 | 186,600 |
| 6/3/2026 | $23.17 | $23.28 | $23.15 | $23.15 | 177,108 |
| 6/2/2026 | $22.92 | $23.23 | $22.90 | $23.21 | 248,900 |
| 6/1/2026 | $23.02 | $23.04 | $22.90 | $23.01 | 198,212 |
| 5/29/2026 | $23.11 | $23.20 | $22.94 | $23.20 | 156,517 |
| 5/28/2026 | $23.28 | $23.28 | $23.08 | $23.22 | 315,900 |
| 5/27/2026 | $23.38 | $23.38 | $23.21 | $23.26 | 303,500 |
| 5/26/2026 | $23.55 | $23.64 | $23.34 | $23.41 | 303,630 |
| 5/25/2026 | $23.40 | $23.51 | $23.36 | $23.49 | 200,937 |
| 5/22/2026 | $23.25 | $23.37 | $23.17 | $23.37 | 206,137 |
| 5/21/2026 | $23.02 | $23.23 | $22.97 | $23.16 | 275,900 |
| 5/20/2026 | $22.78 | $23.05 | $22.78 | $23.03 | 149,237 |
| 5/19/2026 | $22.77 | $22.83 | $22.58 | $22.69 | 218,842 |
| 5/15/2026 | $22.83 | $22.83 | $22.61 | $22.67 | 214,600 |
| 5/14/2026 | $22.91 | $23.05 | $22.85 | $22.99 | 175,734 |
| 5/13/2026 | $22.99 | $22.99 | $22.81 | $22.85 | 135,731 |
| 5/12/2026 | $22.90 | $22.96 | $22.71 | $22.96 | 210,723 |
| 5/11/2026 | $22.75 | $22.94 | $22.73 | $22.92 | 215,535 |
| 5/8/2026 | $22.61 | $22.71 | $22.54 | $22.69 | 161,300 |
| 5/7/2026 | $22.70 | $22.70 | $22.31 | $22.37 | 205,900 |
| 5/6/2026 | $22.34 | $22.54 | $22.34 | $22.52 | 223,800 |
| 5/5/2026 | $22.06 | $22.22 | $22.06 | $22.18 | 173,534 |
| 5/4/2026 | $22.14 | $22.16 | $21.95 | $21.99 | 211,300 |