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 UNCHANGED
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 (%)
Dec 31, 2018 6.810 6.810 6.810 0 +0.09(+1.34%)
Dec 28, 2018 6.620 6.740 6.620 6.720 11,300 +0.13(+1.97%)
Dec 27, 2018 6.930 6.930 6.500 6.590 20,067 +0.15(+2.33%)
Dec 24, 2018 6.440 6.440 6.440 0 -0.20(-3.01%)
Dec 21, 2018 6.660 6.680 6.600 6.640 38,413 -0.05(-0.75%)
Dec 20, 2018 6.600 6.830 6.600 6.690 16,000 -0.08(-1.18%)
Dec 19, 2018 6.770 6.810 6.770 6.770 14,800 +0.00(+0.00%)
Dec 18, 2018 6.690 6.820 6.690 6.770 22,190 -0.01(-0.15%)
Dec 17, 2018 6.790 6.850 6.710 6.780 43,086 -0.09(-1.31%)
Dec 14, 2018 6.880 6.890 6.870 6.870 7,779 -0.02(-0.29%)
Dec 13, 2018 7.000 7.000 6.870 6.890 23,100 -0.10(-1.43%)
Dec 12, 2018 6.890 7.110 6.890 6.990 66,660 +0.13(+1.90%)
Dec 11, 2018 6.950 6.950 6.860 6.860 7,274 -0.08(-1.15%)
Dec 10, 2018 7.000 7.000 6.890 6.940 44,961 -0.04(-0.57%)
Dec 07, 2018 6.910 6.980 6.910 6.980 7,240 +0.03(+0.43%)
Dec 06, 2018 7.030 7.030 6.900 6.950 26,751 -0.10(-1.42%)
Dec 05, 2018 7.020 7.060 7.020 7.050 16,300 +0.03(+0.43%)
Dec 04, 2018 7.090 7.090 7.020 7.020 8,800 -0.06(-0.85%)
Dec 03, 2018 7.100 7.100 7.080 7.080 4,200 +0.00(+0.00%)
Nov 30, 2018 7.050 7.080 7.040 7.080 21,066 +0.00(+0.00%)
Nov 29, 2018 7.120 7.120 7.070 7.080 44,300 -0.04(-0.56%)
Nov 28, 2018 7.180 7.180 6.950 7.120 24,450 +0.07(+0.99%)
Nov 27, 2018 7.040 7.100 7.010 7.050 5,970 +0.00(+0.00%)
Nov 26, 2018 7.000 7.230 7.000 7.050 26,482 +0.03(+0.43%)
Nov 23, 2018 7.090 7.110 6.950 7.020 16,576 -0.13(-1.82%)
Nov 22, 2018 7.150 7.200 7.120 7.150 8,466 -0.03(-0.42%)
Nov 21, 2018 7.110 7.180 7.080 7.180 1,785 +0.13(+1.84%)
Nov 20, 2018 7.150 7.160 7.050 7.050 10,802 -0.05(-0.70%)
Nov 19, 2018 7.120 7.120 7.060 7.100 5,800 -0.06(-0.84%)
Nov 16, 2018 7.100 7.210 7.100 7.160 5,700 +0.00(+0.00%)
Nov 15, 2018 7.120 7.160 7.080 7.160 7,630 +0.01(+0.14%)
Nov 14, 2018 7.110 7.150 7.110 7.150 5,000 +0.06(+0.85%)
Nov 13, 2018 7.090 7.140 7.050 7.090 12,280 -0.01(-0.14%)
Nov 12, 2018 7.180 7.190 7.060 7.100 19,120 -0.08(-1.11%)
Nov 09, 2018 7.190 7.250 7.160 7.180 96,701 -0.01(-0.14%)
Nov 08, 2018 7.160 7.190 7.140 7.190 11,505 +0.00(+0.00%)
Nov 07, 2018 7.170 7.200 7.100 7.190 42,742 +0.02(+0.28%)
Nov 06, 2018 7.130 7.170 7.040 7.170 13,900 +0.02(+0.28%)
Nov 05, 2018 7.170 7.170 7.140 7.150 7,242 +0.03(+0.42%)
Nov 02, 2018 7.140 7.180 7.110 7.120 11,283 +0.02(+0.28%)
Nov 01, 2018 7.100 7.130 7.030 7.100 20,899 +0.01(+0.14%)
Oct 31, 2018 7.140 7.140 7.010 7.090 38,658 +0.06(+0.85%)
Oct 30, 2018 7.010 7.030 6.940 7.030 10,100 -0.01(-0.14%)
Oct 29, 2018 7.190 7.190 6.950 7.040 21,744 +0.04(+0.57%)
Oct 26, 2018 7.200 7.200 6.980 7.000 56,964 -0.21(-2.91%)
Oct 25, 2018 7.130 7.210 7.100 7.210 27,873 +0.09(+1.26%)
Oct 24, 2018 7.390 7.390 7.020 7.120 37,589 -0.24(-3.26%)
Oct 23, 2018 7.170 7.360 7.170 7.360 9,375 +0.07(+0.96%)
Oct 22, 2018 7.570 7.570 7.270 7.290 19,220 -0.30(-3.95%)
Oct 19, 2018 7.550 7.630 7.550 7.590 1,500 +0.07(+0.93%)
Oct 18, 2018 7.570 7.590 7.500 7.520 7,690 -0.05(-0.66%)
Oct 17, 2018 7.520 7.570 7.500 7.570 18,036 +0.04(+0.53%)
Oct 16, 2018 7.540 7.550 7.480 7.530 20,859 +0.09(+1.21%)
Oct 15, 2018 7.480 7.530 7.310 7.440 5,100 -0.02(-0.27%)
Oct 12, 2018 7.550 7.550 7.380 7.460 9,225 +0.09(+1.22%)
Oct 11, 2018 7.510 7.520 7.010 7.370 63,770 -0.14(-1.86%)
Oct 10, 2018 7.830 7.840 7.470 7.510 38,455 -0.33(-4.21%)
Oct 09, 2018 7.900 7.900 7.780 7.840 10,300 -0.06(-0.76%)
Oct 05, 2018 7.900 7.900 7.900 0 -0.01(-0.13%)
Oct 04, 2018 7.930 7.940 7.830 7.910 13,530 +0.02(+0.25%)
Oct 03, 2018 8.070 8.070 7.880 7.890 9,065 -0.09(-1.13%)
Oct 02, 2018 8.010 8.010 7.840 7.980 30,750 -0.05(-0.62%)
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.