TSX:HDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.68	18.75	18.66	18.74	18.74	0.37%	91,762
Aug 14, 2025	18.64	18.69	18.61	18.67	18.67	0.27%	153,445
Aug 13, 2025	18.55	18.66	18.55	18.62	18.62	0.49%	129,626
Aug 12, 2025	18.41	18.55	18.41	18.53	18.53	0.82%	113,833
Aug 11, 2025	18.42	18.45	18.37	18.38	18.38	-0.16%	114,900
Aug 8, 2025	18.45	18.47	18.40	18.41	18.41	0.16%	97,000
Aug 7, 2025	18.47	18.53	18.35	18.38	18.38	-0.27%	179,324
Aug 6, 2025	18.41	18.45	18.37	18.43	18.43	0.16%	84,549
Aug 5, 2025	18.45	18.45	18.25	18.40	18.40	2.22%	208,500
Aug 1, 2025	18.03	18.03	17.86	18.00	18.00	-1.10%	172,200
Jul 31, 2025	18.38	18.38	18.15	18.20	18.20	-1.36%	158,400
Jul 30, 2025	18.59	18.60	18.40	18.45	18.28	-0.54%	117,537
Jul 29, 2025	18.52	18.56	18.50	18.55	18.38	0.54%	148,222
Jul 28, 2025	18.49	18.49	18.40	18.45	18.28	-0.05%	150,100
Jul 25, 2025	18.37	18.48	18.37	18.46	18.29	0.54%	92,000
Jul 24, 2025	18.38	18.40	18.29	18.36	18.19	0.05%	167,500
Jul 23, 2025	18.33	18.37	18.30	18.35	18.18	0.27%	98,648
Jul 22, 2025	18.28	18.31	18.24	18.30	18.12	0.22%	89,200
Jul 21, 2025	18.24	18.32	18.23	18.26	18.09	0.27%	89,609
Jul 18, 2025	18.30	18.30	18.19	18.21	18.04	-0.33%	125,000
Jul 17, 2025	18.20	18.29	18.14	18.27	18.10	0.66%	115,739
Jul 16, 2025	18.20	18.20	18.05	18.15	17.98	0.06%	101,641
Jul 15, 2025	18.27	18.27	18.12	18.14	17.97	-0.49%	148,600
Jul 14, 2025	18.23	18.26	18.17	18.23	18.06	-	78,000
Jul 11, 2025	18.16	18.23	18.11	18.23	18.06	0.22%	68,400
Jul 10, 2025	18.15	18.19	18.08	18.19	18.02	0.55%	122,700
Jul 9, 2025	18.10	18.12	18.07	18.09	17.92	0.28%	99,834
Jul 8, 2025	18.05	18.07	18.00	18.04	17.87	-0.17%	109,600
Jul 7, 2025	18.06	18.09	18.00	18.07	17.90	0.17%	170,800
Jul 4, 2025	18.00	18.06	18.00	18.04	17.87	-0.06%	99,040
Jul 3, 2025	17.98	18.06	17.96	18.05	17.88	0.50%	215,700
Jul 2, 2025	17.98	17.98	17.89	17.96	17.79	0.22%	138,600
Jun 30, 2025	17.96	17.96	17.80	17.92	17.92	-0.44%	128,147
Jun 27, 2025	18.03	18.05	17.95	18.00	17.83	-0.11%	196,609
Jun 26, 2025	17.97	18.02	17.93	18.02	17.85	0.45%	124,305
Jun 25, 2025	18.04	18.04	17.91	17.94	17.77	-0.44%	190,800
Jun 24, 2025	17.96	18.02	17.90	18.02	17.85	0.39%	80,700
Jun 23, 2025	17.93	18.01	17.91	17.95	17.78	0.34%	86,611
Jun 20, 2025	17.95	17.96	17.83	17.89	17.72	-	72,000
Jun 19, 2025	17.82	17.93	17.77	17.89	17.72	0.17%	91,800
Jun 18, 2025	17.85	17.92	17.84	17.86	17.69	0.22%	71,200
Jun 17, 2025	17.89	17.89	17.79	17.82	17.65	-0.11%	107,542
Jun 16, 2025	17.86	17.89	17.82	17.84	17.67	0.34%	65,522
Jun 13, 2025	17.82	17.85	17.76	17.78	17.61	-0.22%	80,300
Jun 12, 2025	17.75	17.82	17.69	17.82	17.65	0.51%	86,300
Jun 11, 2025	17.77	17.78	17.69	17.73	17.56	0.06%	50,600
Jun 10, 2025	17.72	17.76	17.69	17.72	17.55	0.28%	87,830
Jun 9, 2025	17.65	17.71	17.60	17.67	17.50	0.28%	103,400
Jun 6, 2025	17.63	17.68	17.59	17.62	17.45	0.57%	128,800
Jun 5, 2025	17.70	17.70	17.51	17.52	17.35	-0.40%	61,437