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

Dividend Select 15 Corp (TSX: DS )

6.150 +0.040 (+0.65%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Nov 29, 2019 7.430 7.430 7.430 7.430 2,610 +0.00(+0.00%)
Nov 28, 2019 7.460 7.460 7.430 7.430 13,950 -0.06(-0.80%)
Nov 27, 2019 7.500 7.520 7.490 7.490 27,922 +0.03(+0.40%)
Nov 26, 2019 7.460 7.480 7.460 7.460 7,100 +0.00(+0.00%)
Nov 25, 2019 7.460 7.460 7.460 7.460 6,230 +0.00(+0.00%)
Nov 22, 2019 7.500 7.550 7.460 7.460 5,838 +0.00(+0.00%)
Nov 21, 2019 7.460 7.470 7.460 7.460 7,760 +0.00(+0.00%)
Nov 20, 2019 7.530 7.540 7.460 7.460 17,155 +0.00(+0.00%)
Nov 19, 2019 7.460 7.510 7.460 7.460 8,825 -0.04(-0.53%)
Nov 18, 2019 7.410 7.500 7.410 7.500 14,742 +0.06(+0.81%)
Nov 15, 2019 7.410 7.440 7.410 7.440 700 +0.07(+0.95%)
Nov 14, 2019 7.390 7.410 7.370 7.370 5,945 -0.02(-0.27%)
Nov 13, 2019 7.410 7.410 7.390 7.390 2,100 +0.02(+0.27%)
Nov 12, 2019 7.350 7.410 7.350 7.370 10,903 +0.02(+0.27%)
Nov 11, 2019 7.400 7.400 7.350 7.350 11,121 -0.01(-0.14%)
Nov 08, 2019 7.400 7.440 7.360 7.360 7,177 -0.03(-0.41%)
Nov 07, 2019 7.350 7.400 7.350 7.390 15,525 +0.04(+0.54%)
Nov 06, 2019 7.400 7.400 7.350 7.350 2,008 -0.01(-0.14%)
Nov 05, 2019 7.350 7.360 7.350 7.360 21,000 +0.01(+0.14%)
Nov 04, 2019 7.340 7.360 7.340 7.350 20,562 +0.10(+1.38%)
Nov 01, 2019 7.280 7.290 7.250 7.250 8,425 +0.00(+0.00%)
Oct 31, 2019 7.280 7.300 7.250 7.250 12,761 -0.03(-0.41%)
Oct 30, 2019 7.300 7.300 7.280 7.280 21,350 -0.04(-0.55%)
Oct 29, 2019 7.320 7.320 7.320 7.320 16,720 -0.06(-0.81%)
Oct 28, 2019 7.280 7.380 7.280 7.380 25,006 +0.09(+1.23%)
Oct 25, 2019 7.260 7.300 7.250 7.290 11,368 +0.04(+0.55%)
Oct 24, 2019 7.260 7.260 7.210 7.250 4,916 -0.01(-0.14%)
Oct 23, 2019 7.260 7.260 7.260 7.260 596 +0.00(+0.00%)
Oct 22, 2019 7.260 7.310 7.260 7.260 4,209 -0.03(-0.41%)
Oct 21, 2019 7.300 7.300 7.260 7.290 2,400 +0.01(+0.14%)
Oct 18, 2019 7.280 7.280 7.280 7.280 526 +0.04(+0.55%)
Oct 17, 2019 7.270 7.330 7.210 7.240 7,770 +0.00(+0.00%)
Oct 16, 2019 7.290 7.340 7.240 7.240 11,771 +0.00(+0.00%)
Oct 15, 2019 7.240 7.290 7.240 7.240 9,002 +0.01(+0.14%)
Oct 11, 2019 7.230 7.230 7.230 0 +0.05(+0.70%)
Oct 10, 2019 7.180 7.250 7.130 7.180 2,031 +0.05(+0.70%)
Oct 09, 2019 7.140 7.200 7.130 7.130 4,002 +0.02(+0.28%)
Oct 08, 2019 7.330 7.330 7.100 7.110 48,569 -0.15(-2.07%)
Oct 07, 2019 7.340 7.340 7.260 7.260 14,966 -0.01(-0.14%)
Oct 04, 2019 7.300 7.300 7.270 7.270 1,920 +0.00(+0.00%)
Oct 03, 2019 7.270 7.320 7.270 7.270 12,884 +0.00(+0.00%)
Oct 02, 2019 7.300 7.300 7.270 7.270 10,913 -0.03(-0.41%)
Oct 01, 2019 7.360 7.400 7.300 7.300 12,900 -0.03(-0.41%)
Sep 30, 2019 7.440 7.470 7.330 7.330 25,133 -0.03(-0.41%)
Sep 27, 2019 7.360 7.360 7.360 7.360 1,600 -0.10(-1.34%)
Sep 26, 2019 7.350 7.460 7.350 7.460 32,442 +0.16(+2.19%)
Sep 25, 2019 7.360 7.360 7.300 7.300 18,850 -0.05(-0.68%)
Sep 24, 2019 7.360 7.360 7.330 7.350 12,100 -0.01(-0.14%)
Sep 23, 2019 7.410 7.410 7.270 7.360 9,176 -0.08(-1.08%)
Sep 20, 2019 7.360 7.440 7.360 7.440 3,900 +0.07(+0.95%)
Sep 19, 2019 7.340 7.400 7.250 7.370 31,320 +0.09(+1.24%)
Sep 18, 2019 7.240 7.280 7.210 7.280 31,310 +0.05(+0.69%)
Sep 17, 2019 7.200 7.250 7.180 7.230 10,216 +0.04(+0.56%)
Sep 16, 2019 7.230 7.240 7.190 7.190 2,856 +0.03(+0.42%)
Sep 13, 2019 7.160 7.160 7.160 7.160 1,600 +0.01(+0.14%)
Sep 12, 2019 7.120 7.160 7.080 7.150 7,600 +0.03(+0.42%)
Sep 11, 2019 7.100 7.140 7.080 7.120 10,002 +0.02(+0.28%)
Sep 10, 2019 7.100 7.120 7.100 7.100 10,893 +0.00(+0.00%)
Sep 09, 2019 7.050 7.100 7.050 7.100 5,150 +0.01(+0.14%)
Sep 06, 2019 7.090 7.090 7.050 7.090 1,034 +0.03(+0.42%)
Sep 05, 2019 7.100 7.100 7.020 7.060 8,309 +0.04(+0.57%)
Sep 04, 2019 6.970 7.020 6.970 7.020 23,150 +0.04(+0.57%)
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.