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 (%)
Mar 29, 2018 8.460 8.460 8.460 0 -0.01(-0.12%)
Mar 28, 2018 8.580 8.590 8.470 8.470 6,463 -0.12(-1.40%)
Mar 27, 2018 8.580 8.590 8.480 8.590 17,500 +0.03(+0.35%)
Mar 26, 2018 8.600 8.600 8.540 8.560 7,156 +0.06(+0.71%)
Mar 23, 2018 8.610 8.630 8.490 8.500 7,557 -0.02(-0.23%)
Mar 22, 2018 8.520 8.560 8.510 8.520 8,160 -0.08(-0.93%)
Mar 21, 2018 8.500 8.600 8.500 8.600 16,015 +0.10(+1.18%)
Mar 20, 2018 8.490 8.500 8.480 8.500 2,000 +0.01(+0.12%)
Mar 19, 2018 8.550 8.550 8.460 8.490 17,050 -0.03(-0.35%)
Mar 16, 2018 8.550 8.580 8.520 8.520 8,700 -0.01(-0.12%)
Mar 15, 2018 8.600 8.600 8.530 8.530 26,853 -0.07(-0.81%)
Mar 14, 2018 8.630 8.630 8.540 8.600 14,855 +0.01(+0.12%)
Mar 13, 2018 8.570 8.630 8.570 8.590 23,700 +0.04(+0.47%)
Mar 12, 2018 8.570 8.580 8.540 8.550 4,784 +0.04(+0.47%)
Mar 09, 2018 8.610 8.690 8.510 8.510 19,597 -0.04(-0.47%)
Mar 08, 2018 8.430 8.550 8.420 8.550 52,070 +0.17(+2.03%)
Mar 07, 2018 8.500 8.500 8.370 8.380 56,424 -0.30(-3.46%)
Mar 06, 2018 8.780 8.780 8.680 8.680 400 -0.02(-0.23%)
Mar 05, 2018 8.710 8.710 8.700 8.700 2,200 -0.03(-0.34%)
Mar 02, 2018 8.790 8.800 8.730 8.730 2,685 -0.07(-0.80%)
Mar 01, 2018 8.800 8.800 8.800 8.800 400 +0.00(+0.00%)
Feb 28, 2018 9.040 9.040 8.800 8.800 2,630 -0.04(-0.45%)
Feb 27, 2018 8.970 8.970 8.840 8.840 5,497 -0.21(-2.32%)
Feb 26, 2018 8.840 9.140 8.840 9.050 29,928 +0.23(+2.61%)
Feb 23, 2018 8.780 8.850 8.780 8.820 3,500 +0.03(+0.34%)
Feb 22, 2018 8.750 8.890 8.750 8.790 9,900 +0.10(+1.15%)
Feb 21, 2018 8.690 8.770 8.670 8.690 7,600 +0.05(+0.58%)
Feb 20, 2018 8.700 8.710 8.640 8.640 7,500 -0.07(-0.80%)
Feb 16, 2018 8.710 8.710 8.710 0 +0.11(+1.28%)
Feb 15, 2018 8.600 8.600 8.600 8.600 2,650 -0.10(-1.15%)
Feb 14, 2018 8.530 8.730 8.530 8.700 5,518 +0.20(+2.35%)
Feb 13, 2018 8.490 8.510 8.490 8.500 8,100 -0.01(-0.12%)
Feb 12, 2018 8.520 8.520 8.450 8.510 5,500 +0.05(+0.59%)
Feb 09, 2018 8.480 8.490 8.380 8.460 10,695 +0.00(+0.00%)
Feb 08, 2018 8.500 8.530 8.460 8.460 15,200 -0.05(-0.59%)
Feb 07, 2018 8.590 8.690 8.300 8.510 25,263 +0.24(+2.90%)
Feb 06, 2018 8.500 8.500 8.250 8.270 10,420 -0.20(-2.36%)
Feb 05, 2018 8.520 8.670 8.470 8.470 6,819 -0.05(-0.59%)
Feb 02, 2018 8.700 8.800 8.520 8.520 12,208 -0.23(-2.63%)
Feb 01, 2018 8.710 8.750 8.710 8.750 1,450 +0.00(+0.00%)
Jan 30, 2018 8.750 8.750 8.750 0 -0.13(-1.46%)
Jan 29, 2018 8.920 8.920 8.880 8.880 2,983 -0.02(-0.22%)
Jan 26, 2018 8.900 8.900 8.840 8.900 16,458 +0.08(+0.91%)
Jan 25, 2018 8.820 8.820 8.820 8.820 675 +0.01(+0.11%)
Jan 24, 2018 8.850 8.850 8.810 8.810 650 -0.04(-0.45%)
Jan 23, 2018 8.900 8.900 8.850 8.850 6,800 -0.02(-0.23%)
Jan 22, 2018 8.850 8.890 8.830 8.870 25,200 +0.05(+0.57%)
Jan 19, 2018 8.840 8.840 8.800 8.820 13,204 +0.02(+0.23%)
Jan 18, 2018 8.800 8.800 8.800 8.800 3,800 +0.05(+0.57%)
Jan 16, 2018 8.750 8.750 8.750 0 -0.01(-0.11%)
Jan 15, 2018 8.800 8.830 8.750 8.760 11,440 -0.04(-0.45%)
Jan 12, 2018 8.690 8.800 8.690 8.800 10,107 +0.10(+1.15%)
Jan 11, 2018 8.800 8.700 8.700 13,900 -0.07(-0.80%)
Jan 10, 2018 8.750 8.800 8.750 8.770 11,988 +0.07(+0.80%)
Jan 09, 2018 8.630 8.760 8.630 8.700 23,880 +0.08(+0.93%)
Jan 08, 2018 8.860 8.860 8.620 8.620 6,568 -0.08(-0.92%)
Jan 05, 2018 8.690 8.700 8.680 8.700 2,805 +0.05(+0.58%)
Jan 04, 2018 8.630 8.650 8.630 8.650 2,614 +0.04(+0.46%)
Jan 03, 2018 8.630 8.630 8.610 8.610 3,000 +0.01(+0.12%)
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.