Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Select 15 Corp (TSX: DS )

6.180 +0.020 (+0.32%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.490 9.540 9.440 9.500 3,050 +0.01(+0.11%)
Jan 30, 2014 9.450 9.500 9.450 9.490 3,850 +0.04(+0.42%)
Jan 29, 2014 9.570 9.570 9.350 9.450 16,785 -0.12(-1.25%)
Jan 28, 2014 9.590 9.590 9.530 9.570 3,000 -0.03(-0.31%)
Jan 27, 2014 9.590 9.600 9.590 9.600 1,925 -0.04(-0.41%)
Jan 24, 2014 9.700 9.700 9.590 9.640 5,300 -0.09(-0.92%)
Jan 23, 2014 9.740 9.760 9.730 9.730 5,504 -0.01(-0.10%)
Jan 22, 2014 9.770 9.780 9.740 9.740 3,601 -0.01(-0.10%)
Jan 21, 2014 9.690 9.750 9.640 9.750 20,000 +0.03(+0.31%)
Jan 20, 2014 9.740 9.740 9.660 9.720 15,014 -0.02(-0.21%)
Jan 17, 2014 9.690 9.740 9.690 9.740 6,804 +0.07(+0.72%)
Jan 16, 2014 9.620 9.670 9.610 9.670 8,985 +0.03(+0.31%)
Jan 15, 2014 9.640 9.680 9.630 9.640 6,835 +0.04(+0.42%)
Jan 14, 2014 9.650 9.670 9.600 9.600 10,355 +0.01(+0.10%)
Jan 13, 2014 9.660 9.700 9.590 9.590 7,835 -0.03(-0.31%)
Jan 10, 2014 9.620 9.650 9.620 9.620 3,339 +0.04(+0.42%)
Jan 09, 2014 9.560 9.580 9.560 9.580 1,804 -0.01(-0.10%)
Jan 08, 2014 9.560 9.590 9.540 9.590 9,000 +0.00(+0.00%)
Jan 07, 2014 9.550 9.590 9.550 9.590 1,500 +0.03(+0.31%)
Jan 06, 2014 9.600 9.600 9.500 9.560 19,390 -0.05(-0.52%)
Jan 03, 2014 9.520 9.610 9.510 9.610 9,975 +0.02(+0.21%)
Jan 02, 2014 9.640 9.640 9.590 9.590 1,301 -0.01(-0.10%)
Dec 31, 2013 9.600 9.600 9.600 0 -0.04(-0.41%)
Dec 30, 2013 9.600 9.670 9.600 9.640 8,101 +0.04(+0.42%)
Dec 27, 2013 9.570 9.630 9.570 9.600 3,800 -0.09(-0.93%)
Dec 24, 2013 9.690 9.690 9.690 0 +0.15(+1.57%)
Dec 23, 2013 9.580 9.580 9.530 9.540 4,000 -0.05(-0.52%)
Dec 20, 2013 9.570 9.590 9.560 9.590 8,064 +0.05(+0.52%)
Dec 19, 2013 9.490 9.560 9.490 9.540 9,450 +0.10(+1.06%)
Dec 18, 2013 9.380 9.480 9.380 9.440 8,790 +0.05(+0.53%)
Dec 17, 2013 9.390 9.390 9.390 9.390 1,500 -0.02(-0.21%)
Dec 16, 2013 9.400 9.410 9.400 9.410 5,000 +0.06(+0.64%)
Dec 13, 2013 9.370 9.390 9.350 9.350 7,590 +0.00(+0.00%)
Dec 12, 2013 9.390 9.390 9.320 9.350 3,920 -0.07(-0.74%)
Dec 11, 2013 9.610 9.610 9.370 9.420 7,025 -0.22(-2.28%)
Dec 10, 2013 9.480 9.640 9.460 9.640 6,225 +0.15(+1.58%)
Dec 09, 2013 9.410 9.560 9.400 9.490 24,165 +0.05(+0.53%)
Dec 06, 2013 9.440 9.440 9.440 9.440 900 +0.08(+0.85%)
Dec 05, 2013 9.400 9.400 9.360 9.360 1,129 -0.07(-0.74%)
Dec 04, 2013 9.400 9.450 9.390 9.430 2,707 +0.02(+0.21%)
Dec 03, 2013 9.500 9.540 9.410 9.410 18,510 -0.12(-1.26%)
Dec 02, 2013 9.460 9.550 9.460 9.530 9,800 +0.02(+0.21%)
Nov 29, 2013 9.480 9.520 9.470 9.510 9,520 +0.08(+0.85%)
Nov 28, 2013 9.570 9.570 9.430 9.430 21,104 -0.07(-0.74%)
Nov 27, 2013 9.540 9.540 9.490 9.500 2,875 -0.05(-0.52%)
Nov 26, 2013 9.610 9.610 9.550 9.550 2,100 -0.10(-1.04%)
Nov 25, 2013 9.520 9.680 9.520 9.650 15,965 +0.09(+0.94%)
Nov 22, 2013 9.560 9.560 9.540 9.560 4,630 +0.00(+0.00%)
Nov 21, 2013 9.600 9.600 9.560 9.560 19,325 -0.04(-0.42%)
Nov 20, 2013 9.570 9.600 9.570 9.600 1,800 +0.01(+0.10%)
Nov 19, 2013 9.620 9.620 9.580 9.590 12,150 +0.02(+0.21%)
Nov 18, 2013 9.510 9.600 9.510 9.570 13,010 +0.07(+0.74%)
Nov 15, 2013 9.540 9.590 9.480 9.500 5,010 -0.04(-0.42%)
Nov 14, 2013 9.500 9.540 9.450 9.540 7,600 +0.06(+0.63%)
Nov 12, 2013 9.450 9.480 9.450 9.480 1,710 +0.01(+0.11%)
Nov 11, 2013 9.500 9.500 9.470 9.470 3,825 -0.01(-0.11%)
Nov 08, 2013 9.430 9.540 9.380 9.480 17,375 +0.02(+0.21%)
Nov 07, 2013 9.400 9.490 9.400 9.460 4,466 +0.07(+0.75%)
Nov 06, 2013 9.410 9.410 9.390 9.390 3,370 +0.02(+0.21%)
Nov 05, 2013 9.380 9.430 9.370 9.370 15,100 -0.02(-0.21%)
Nov 04, 2013 9.460 9.460 9.390 9.390 820 -0.03(-0.32%)
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.