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 (%)
Feb 28, 2013 9.270 9.280 9.250 9.250 4,365 +0.00(+0.00%)
Feb 27, 2013 9.250 9.270 9.210 9.250 8,837 -0.03(-0.32%)
Feb 26, 2013 9.310 9.310 9.210 9.280 62,070 -0.05(-0.54%)
Feb 22, 2013 9.300 9.330 9.290 9.330 32,952 +0.07(+0.76%)
Feb 21, 2013 9.300 9.300 9.250 9.260 53,330 -0.02(-0.22%)
Feb 20, 2013 9.300 9.300 9.250 9.280 17,800 +0.00(+0.00%)
Feb 19, 2013 9.240 9.280 9.230 9.280 21,100 +0.05(+0.54%)
Feb 15, 2013 9.230 9.230 9.230 0 +0.02(+0.22%)
Feb 14, 2013 9.230 9.230 9.170 9.210 5,120 -0.03(-0.32%)
Feb 13, 2013 9.220 9.240 9.220 9.240 1,300 +0.01(+0.11%)
Feb 12, 2013 9.240 9.240 9.230 9.230 2,900 -0.01(-0.11%)
Feb 11, 2013 9.220 9.240 9.220 9.240 10,718 -0.01(-0.11%)
Feb 08, 2013 9.210 9.250 9.210 9.250 4,482 +0.03(+0.33%)
Feb 07, 2013 9.230 9.230 9.220 9.220 2,300 -0.01(-0.11%)
Feb 06, 2013 9.240 9.240 9.220 9.230 4,665 +0.07(+0.76%)
Feb 04, 2013 9.210 9.210 9.160 9.160 13,248 -0.07(-0.76%)
Feb 01, 2013 9.220 9.250 9.180 9.230 15,638 +0.00(+0.00%)
Jan 31, 2013 9.180 9.240 9.150 9.230 66,350 +0.07(+0.76%)
Jan 30, 2013 9.180 9.200 9.160 9.160 57,650 -0.03(-0.33%)
Jan 29, 2013 9.200 9.230 9.190 9.190 243,832 -0.05(-0.54%)
Jan 28, 2013 9.220 9.290 9.220 9.240 24,155 -0.01(-0.11%)
Jan 25, 2013 9.260 9.260 9.230 9.250 3,103 +0.02(+0.22%)
Jan 24, 2013 9.240 9.250 9.220 9.230 32,957 -0.01(-0.11%)
Jan 23, 2013 9.220 9.240 9.200 9.240 49,605 +0.02(+0.22%)
Jan 22, 2013 9.220 9.220 9.200 9.220 17,557 +0.00(+0.00%)
Jan 21, 2013 9.200 9.220 9.190 9.220 53,755 +0.03(+0.33%)
Jan 18, 2013 9.160 9.200 9.160 9.190 73,000 +0.04(+0.44%)
Jan 17, 2013 9.130 9.150 9.120 9.150 50,350 +0.01(+0.11%)
Jan 16, 2013 9.120 9.140 9.110 9.140 41,119 +0.02(+0.22%)
Jan 15, 2013 9.110 9.170 9.110 9.120 15,460 +0.02(+0.22%)
Jan 14, 2013 9.120 9.150 9.090 9.100 25,700 -0.04(-0.44%)
Jan 11, 2013 9.160 9.160 9.140 9.140 23,650 -0.02(-0.22%)
Jan 10, 2013 9.140 9.160 9.120 9.160 33,839 +0.02(+0.22%)
Jan 09, 2013 9.150 9.150 9.140 9.140 2,700 +0.00(+0.00%)
Jan 08, 2013 9.120 9.140 9.110 9.140 4,427 +0.03(+0.33%)
Jan 07, 2013 9.150 9.150 9.080 9.110 4,753 -0.02(-0.22%)
Jan 04, 2013 9.130 9.140 9.120 9.130 8,385 +0.05(+0.55%)
Jan 03, 2013 9.090 9.100 9.080 9.080 5,110 -0.01(-0.11%)
Jan 02, 2013 9.060 9.090 9.020 9.090 9,338 +0.09(+1.00%)
Dec 31, 2012 9.000 9.000 9.000 0 +0.02(+0.22%)
Dec 28, 2012 9.010 9.010 8.980 8.980 10,600 -0.02(-0.22%)
Dec 27, 2012 8.950 9.030 8.950 9.000 4,165 -0.04(-0.44%)
Dec 24, 2012 9.040 9.040 9.040 0 -0.02(-0.22%)
Dec 21, 2012 9.070 9.090 9.060 9.060 4,600 +0.00(+0.00%)
Dec 20, 2012 9.020 9.120 9.010 9.060 44,750 +0.03(+0.33%)
Dec 19, 2012 9.000 9.090 9.000 9.030 17,420 +0.02(+0.22%)
Dec 18, 2012 9.000 9.050 9.000 9.010 17,600 +0.01(+0.11%)
Dec 17, 2012 8.960 9.030 8.960 9.000 4,975 +0.00(+0.00%)
Dec 14, 2012 8.980 9.050 8.960 9.000 26,725 -0.01(-0.11%)
Dec 13, 2012 9.040 9.040 9.000 9.010 7,808 +0.00(+0.00%)
Dec 12, 2012 9.020 9.050 8.970 9.010 16,142 +0.04(+0.45%)
Dec 11, 2012 8.960 9.030 8.960 8.970 12,940 +0.04(+0.45%)
Dec 10, 2012 8.940 8.970 8.910 8.930 9,141 +0.03(+0.34%)
Dec 07, 2012 8.900 8.910 8.880 8.900 37,600 +0.03(+0.34%)
Dec 06, 2012 8.900 8.900 8.860 8.870 10,800 -0.09(-1.00%)
Dec 05, 2012 8.880 8.980 8.870 8.960 9,634 +0.11(+1.24%)
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.