TSX:CDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.84	20.89	20.78	20.80	20.80	-0.05%	26,286
Apr 27, 2026	20.82	20.87	20.78	20.81	20.81	-0.14%	20,584
Apr 24, 2026	20.91	20.91	20.80	20.84	20.84	-0.14%	21,895
Apr 23, 2026	20.75	20.89	20.73	20.87	20.87	0.58%	23,324
Apr 22, 2026	20.81	20.81	20.72	20.75	20.75	0.29%	25,281
Apr 21, 2026	20.93	20.95	20.69	20.69	20.69	-1.10%	28,666
Apr 20, 2026	20.91	20.95	20.90	20.92	20.92	-	14,242
Apr 17, 2026	20.87	20.95	20.82	20.92	20.92	0.38%	26,791
Apr 16, 2026	20.94	20.99	20.84	20.84	20.84	-0.14%	35,064
Apr 15, 2026	20.87	20.91	20.80	20.87	20.87	-0.10%	30,439
Apr 14, 2026	20.83	20.89	20.75	20.89	20.89	0.43%	25,852
Apr 13, 2026	20.67	20.81	20.66	20.80	20.80	0.53%	5,621
Apr 10, 2026	20.59	20.72	20.59	20.69	20.69	0.68%	25,212
Apr 9, 2026	20.60	20.63	20.52	20.55	20.55	-0.34%	11,134
Apr 8, 2026	20.63	20.67	20.56	20.62	20.62	0.73%	21,916
Apr 7, 2026	20.45	20.53	20.41	20.47	20.47	-0.05%	60,657
Apr 6, 2026	20.42	20.49	20.42	20.48	20.48	0.20%	19,424
Apr 2, 2026	20.19	20.44	20.19	20.44	20.44	0.62%	23,398
Apr 1, 2026	20.37	20.42	20.30	20.32	20.32	-1.29%	25,203
Mar 31, 2026	20.14	20.63	20.10	20.58	20.58	2.90%	72,006
Mar 30, 2026	20.09	20.24	19.92	20.00	19.89	0.15%	34,948
Mar 27, 2026	19.89	20.04	19.88	19.97	19.86	0.15%	25,055
Mar 26, 2026	20.07	20.19	19.94	19.94	19.83	-0.99%	58,542
Mar 25, 2026	20.14	20.20	20.07	20.14	20.02	0.85%	43,320
Mar 24, 2026	19.81	20.04	19.81	19.97	19.86	0.60%	35,743
Mar 23, 2026	19.67	19.93	19.67	19.85	19.74	1.64%	42,851
Mar 20, 2026	19.85	19.85	19.51	19.53	19.42	-1.71%	51,935
Mar 19, 2026	19.97	19.97	19.80	19.87	19.76	-1.58%	39,601
Mar 18, 2026	20.34	20.34	20.16	20.19	20.07	-1.32%	37,203
Mar 17, 2026	20.46	20.58	20.44	20.46	20.34	0.29%	25,195
Mar 16, 2026	20.27	20.44	20.27	20.40	20.28	0.59%	44,473
Mar 13, 2026	20.42	20.45	20.26	20.28	20.16	-0.54%	28,300
Mar 12, 2026	20.42	20.50	20.39	20.39	20.27	-0.39%	52,290
Mar 11, 2026	20.43	20.50	20.39	20.47	20.35	-	10,684
Mar 10, 2026	20.45	20.60	20.45	20.47	20.35	0.29%	23,645
Mar 9, 2026	20.18	20.41	20.07	20.41	20.29	-0.24%	28,018
Mar 6, 2026	20.57	20.57	20.41	20.46	20.34	-1.21%	34,393
Mar 5, 2026	20.71	20.78	20.58	20.71	20.59	-0.53%	37,062
Mar 4, 2026	20.81	20.85	20.78	20.82	20.70	0.39%	14,871
Mar 3, 2026	20.77	20.79	20.46	20.74	20.62	-1.75%	34,812
Mar 2, 2026	21.05	21.11	20.95	21.11	20.99	0.43%	17,451
Feb 27, 2026	21.00	21.04	20.94	21.02	20.90	0.10%	38,536
Feb 26, 2026	20.79	21.00	20.76	21.00	20.88	0.86%	19,450
Feb 25, 2026	20.86	20.86	20.71	20.82	20.70	0.05%	30,080
Feb 24, 2026	20.62	20.81	20.62	20.81	20.69	0.73%	38,607
Feb 23, 2026	20.76	20.76	20.57	20.66	20.54	0.19%	44,809
Feb 20, 2026	20.50	20.62	20.46	20.62	20.50	0.39%	77,909
Feb 19, 2026	20.40	20.54	20.40	20.54	20.42	0.39%	38,813
Feb 18, 2026	20.38	20.46	20.31	20.46	20.34	1.14%	79,180
Feb 17, 2026	20.19	20.25	20.01	20.23	20.11	-	88,515
Feb 13, 2026	19.86	20.23	19.86	20.23	20.11	2.28%	52,020
Feb 12, 2026	20.20	20.20	19.75	19.78	19.67	-1.98%	67,933
Feb 11, 2026	20.26	20.27	20.09	20.18	20.06	0.32%	56,257
Feb 10, 2026	20.04	20.15	20.03	20.12	20.00	0.57%	39,887
Feb 9, 2026	19.81	20.00	19.80	20.00	19.89	0.96%	42,465
Feb 6, 2026	19.66	19.81	19.66	19.81	19.70	1.64%	71,079
Feb 5, 2026	19.63	19.69	19.47	19.49	19.38	-1.62%	29,647
Feb 4, 2026	19.67	19.81	19.62	19.81	19.70	1.12%	55,576
Feb 3, 2026	19.61	19.65	19.46	19.59	19.48	0.72%	39,515
Feb 2, 2026	19.31	19.48	19.31	19.45	19.34	0.57%	48,785
Jan 30, 2026	19.57	19.62	19.25	19.34	19.23	-2.47%	65,445
Jan 29, 2026	20.05	20.05	19.71	19.83	19.72	-0.53%	61,101
Jan 28, 2026	19.97	20.04	19.85	19.94	19.82	0.13%	83,752
Jan 27, 2026	19.90	19.94	19.85	19.91	19.80	0.05%	44,315
Jan 26, 2026	20.02	20.02	19.87	19.90	19.79	0.08%	78,729
Jan 23, 2026	19.94	19.94	19.79	19.89	19.77	0.23%	41,866
Jan 22, 2026	19.79	19.95	19.79	19.84	19.73	0.46%	65,279
Jan 21, 2026	19.63	19.82	19.63	19.75	19.64	-0.10%	31,927
Jan 20, 2026	19.71	19.77	19.53	19.77	19.66	0.25%	81,073
Jan 19, 2026	19.71	19.74	19.66	19.72	19.61	0.05%	110,014
Jan 16, 2026	19.69	19.74	19.66	19.71	19.60	0.08%	36,163
Jan 15, 2026	19.61	19.71	19.60	19.70	19.58	0.33%	48,948
Jan 14, 2026	19.55	19.66	19.55	19.63	19.52	0.87%	96,381
Jan 13, 2026	19.53	19.53	19.45	19.46	19.35	-0.05%	89,357
Jan 12, 2026	19.46	19.48	19.42	19.47	19.36	0.62%	47,800
Jan 9, 2026	19.32	19.38	19.31	19.35	19.24	0.62%	26,378
Jan 8, 2026	18.99	19.25	18.99	19.23	19.12	1.00%	21,572
Jan 7, 2026	19.14	19.16	19.04	19.04	18.93	-0.83%	20,797
Jan 6, 2026	19.13	19.22	19.13	19.20	19.09	0.52%	55,306
Jan 5, 2026	19.11	19.19	19.08	19.10	18.99	0.21%	13,412
Jan 2, 2026	18.97	19.06	18.96	19.06	18.95	0.53%	7,524
Dec 31, 2025	18.99	18.99	18.93	18.96	18.85	-0.16%	11,597
Dec 30, 2025	18.98	19.05	18.98	18.99	18.88	-0.58%	14,613
Dec 29, 2025	19.02	19.13	19.02	19.10	18.86	-0.13%	37,015
Dec 24, 2025	19.17	19.17	19.10	19.13	18.88	-0.18%	5,436
Dec 23, 2025	19.14	19.18	19.13	19.16	18.92	0.26%	22,386
Dec 22, 2025	19.10	19.17	19.08	19.11	18.87	0.63%	21,645
Dec 19, 2025	19.02	19.08	18.99	18.99	18.75	0.16%	19,605
Dec 18, 2025	18.95	19.06	18.95	18.96	18.72	0.21%	16,682
Dec 17, 2025	18.90	18.92	18.82	18.92	18.68	0.37%	4,646
Dec 16, 2025	18.91	18.91	18.84	18.85	18.61	-0.63%	24,912
Dec 15, 2025	18.92	18.99	18.90	18.97	18.73	0.37%	11,978
Dec 12, 2025	18.91	18.92	18.79	18.90	18.66	0.27%	37,544
Dec 11, 2025	18.69	18.90	18.69	18.85	18.61	0.64%	21,264
Dec 10, 2025	18.59	18.76	18.59	18.73	18.49	0.75%	17,544
Dec 9, 2025	18.68	18.70	18.59	18.59	18.36	-0.21%	14,409
Dec 8, 2025	18.69	18.69	18.63	18.63	18.40	-0.56%	19,988
Dec 5, 2025	18.81	18.84	18.74	18.74	18.50	-0.13%	10,172
Dec 4, 2025	18.69	18.83	18.69	18.76	18.52	0.70%	17,589
Dec 3, 2025	18.64	18.67	18.63	18.63	18.40	0.22%	10,453