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, 2017 9.000 9.000 8.840 8.900 34,173 -0.14(-1.55%)
Feb 27, 2017 9.020 9.040 9.000 9.040 27,249 -0.04(-0.44%)
Feb 24, 2017 9.090 9.100 8.920 9.080 33,282 -0.09(-0.98%)
Feb 23, 2017 9.160 9.190 9.160 9.170 26,977 +0.02(+0.22%)
Feb 22, 2017 9.170 9.220 9.150 9.150 11,760 -0.03(-0.33%)
Feb 21, 2017 9.160 9.200 9.150 9.180 22,145 +0.01(+0.11%)
Feb 17, 2017 9.170 9.170 9.170 0 +0.00(+0.00%)
Feb 16, 2017 8.980 9.170 8.980 9.170 75,459 +0.15(+1.66%)
Feb 15, 2017 9.050 9.090 9.020 9.020 16,745 +0.03(+0.33%)
Feb 14, 2017 8.980 9.060 8.980 8.990 5,500 -0.06(-0.66%)
Feb 13, 2017 8.960 9.060 8.960 9.050 8,934 +0.14(+1.57%)
Feb 10, 2017 9.000 9.000 8.870 8.910 17,246 +0.01(+0.11%)
Feb 09, 2017 8.970 8.980 8.850 8.900 11,021 +0.05(+0.56%)
Feb 08, 2017 8.850 8.850 8.850 8.850 2,300 +0.02(+0.23%)
Feb 07, 2017 8.850 8.850 8.830 8.830 1,000 -0.07(-0.79%)
Feb 06, 2017 8.850 8.900 8.850 8.900 7,190 +0.05(+0.56%)
Feb 03, 2017 8.730 8.850 8.730 8.850 5,000 +0.10(+1.14%)
Feb 02, 2017 8.800 8.820 8.750 8.750 15,220 -0.05(-0.57%)
Feb 01, 2017 8.800 8.850 8.800 8.800 3,800 -0.07(-0.79%)
Jan 31, 2017 8.860 8.870 8.860 8.870 1,050 +0.07(+0.80%)
Jan 30, 2017 9.000 9.000 8.800 8.800 6,650 -0.09(-1.01%)
Jan 27, 2017 9.090 9.090 8.820 8.890 10,290 -0.16(-1.77%)
Jan 26, 2017 9.060 9.060 8.910 9.050 13,325 +0.00(+0.00%)
Jan 25, 2017 8.990 9.050 8.990 9.050 26,400 +0.10(+1.12%)
Jan 24, 2017 8.880 8.950 8.880 8.950 7,164 +0.07(+0.79%)
Jan 23, 2017 8.880 8.900 8.880 8.880 6,160 +0.00(+0.00%)
Jan 20, 2017 8.900 8.910 8.880 8.880 13,090 -0.09(-1.00%)
Jan 19, 2017 8.890 8.970 8.890 8.970 6,502 +0.01(+0.11%)
Jan 18, 2017 8.920 8.970 8.920 8.960 5,852 +0.04(+0.45%)
Jan 17, 2017 8.900 8.930 8.900 8.920 6,300 +0.02(+0.22%)
Jan 16, 2017 8.900 8.990 8.880 8.900 13,800 +0.08(+0.91%)
Jan 13, 2017 8.780 8.820 8.780 8.820 2,740 -0.03(-0.34%)
Jan 12, 2017 8.880 8.880 8.820 8.850 19,200 -0.04(-0.45%)
Jan 11, 2017 8.800 8.890 8.800 8.890 12,017 +0.04(+0.45%)
Jan 10, 2017 8.790 8.890 8.720 8.850 19,571 +0.12(+1.37%)
Jan 09, 2017 8.950 8.950 8.730 8.730 26,123 -0.17(-1.91%)
Jan 06, 2017 8.830 8.900 8.830 8.900 9,900 +0.07(+0.79%)
Jan 05, 2017 8.860 8.860 8.830 8.830 3,000 +0.03(+0.34%)
Jan 04, 2017 8.800 8.810 8.800 8.800 5,375 +0.00(+0.00%)
Jan 03, 2017 8.780 8.800 8.780 8.800 680 +0.02(+0.23%)
Dec 30, 2016 8.780 8.780 8.780 0 +0.01(+0.11%)
Dec 29, 2016 8.880 8.970 8.770 8.770 10,305 -0.10(-1.13%)
Dec 28, 2016 8.870 8.870 8.870 8.870 1,200 +0.02(+0.23%)
Dec 23, 2016 8.850 8.850 8.850 0 +0.01(+0.11%)
Dec 22, 2016 8.760 8.850 8.750 8.840 13,100 +0.12(+1.38%)
Dec 21, 2016 8.770 8.770 8.720 8.720 50,640 -0.14(-1.58%)
Dec 20, 2016 8.800 8.970 8.750 8.860 64,835 +0.16(+1.84%)
Dec 19, 2016 8.750 8.770 8.630 8.700 16,965 -0.08(-0.91%)
Dec 16, 2016 8.830 8.830 8.760 8.780 5,245 -0.07(-0.79%)
Dec 15, 2016 8.750 8.850 8.720 8.850 13,400 +0.19(+2.19%)
Dec 14, 2016 8.700 8.700 8.620 8.660 5,325 +0.00(+0.00%)
Dec 13, 2016 8.590 8.730 8.590 8.660 26,030 +0.06(+0.70%)
Dec 12, 2016 8.600 8.620 8.600 8.600 30,021 -0.05(-0.58%)
Dec 09, 2016 8.660 8.670 8.620 8.650 4,737 +0.00(+0.00%)
Dec 08, 2016 8.650 8.650 8.540 8.650 12,985 +0.00(+0.00%)
Dec 07, 2016 8.460 8.650 8.460 8.650 10,765 +0.18(+2.13%)
Dec 06, 2016 8.660 8.660 8.470 8.470 50,899 -0.14(-1.63%)
Dec 05, 2016 8.500 8.610 8.450 8.610 11,730 +0.11(+1.29%)
Dec 02, 2016 8.520 8.520 8.500 8.500 3,960 +0.00(+0.00%)
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.