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 (%)
May 31, 2022 8.940 8.940 8.460 8.500 6,059 -0.21(-2.41%)
May 30, 2022 8.410 8.770 8.410 8.710 22,086 +0.01(+0.11%)
May 27, 2022 8.430 8.700 8.430 8.700 5,860 +0.25(+2.96%)
May 26, 2022 8.370 8.450 8.370 8.450 1,667 +0.11(+1.32%)
May 25, 2022 8.310 8.370 8.310 8.340 10,650 +0.06(+0.72%)
May 24, 2022 8.200 8.340 8.200 8.280 4,761 +0.08(+0.98%)
May 20, 2022 8.200 0 +0.00(+0.00%)
May 19, 2022 8.190 8.200 8.180 8.200 5,224 +0.10(+1.23%)
May 18, 2022 8.140 8.190 8.100 8.100 11,908 -0.04(-0.49%)
May 17, 2022 8.230 8.260 8.110 8.140 16,702 -0.02(-0.25%)
May 16, 2022 8.090 8.190 8.080 8.160 7,938 +0.11(+1.37%)
May 13, 2022 8.000 8.050 8.000 8.050 5,462 +0.10(+1.26%)
May 12, 2022 8.000 8.010 7.950 7.950 14,740 -0.05(-0.62%)
May 11, 2022 8.010 8.010 7.950 8.000 5,386 +0.03(+0.38%)
May 10, 2022 8.470 8.470 7.910 7.970 19,644 +0.09(+1.14%)
May 09, 2022 8.200 8.330 7.880 7.880 12,157 -0.33(-4.02%)
May 06, 2022 8.600 8.600 8.100 8.210 4,332 -0.19(-2.26%)
May 05, 2022 8.250 8.660 7.950 8.400 28,854 +0.15(+1.82%)
May 04, 2022 8.300 8.320 8.230 8.250 11,487 -0.01(-0.12%)
May 03, 2022 8.670 8.670 8.210 8.260 15,518 -0.01(-0.12%)
May 02, 2022 8.600 8.600 8.200 8.270 31,463 -0.34(-3.95%)
Apr 29, 2022 8.710 8.860 8.600 8.610 35,805 -0.29(-3.26%)
Apr 28, 2022 8.890 8.900 8.800 8.900 8,382 +0.13(+1.48%)
Apr 27, 2022 8.600 8.790 8.600 8.770 7,619 +0.16(+1.86%)
Apr 26, 2022 8.810 8.810 8.600 8.610 12,431 +0.01(+0.12%)
Apr 25, 2022 8.780 8.780 8.550 8.600 20,968 -0.04(-0.46%)
Apr 22, 2022 8.930 8.930 8.550 8.640 51,723 -0.14(-1.59%)
Apr 21, 2022 8.880 8.880 8.700 8.780 26,324 -0.08(-0.90%)
Apr 20, 2022 8.890 8.940 8.860 8.860 6,582 +0.04(+0.45%)
Apr 19, 2022 8.960 8.960 8.820 8.820 6,916 -0.05(-0.56%)
Apr 18, 2022 8.950 8.990 8.780 8.870 16,923 -0.07(-0.78%)
Apr 14, 2022 8.940 0 -0.04(-0.45%)
Apr 13, 2022 8.970 9.030 8.970 8.980 2,085 +0.06(+0.67%)
Apr 12, 2022 9.020 9.020 8.920 8.920 8,388 +0.00(+0.00%)
Apr 11, 2022 9.070 9.070 8.900 8.920 14,642 -0.03(-0.34%)
Apr 08, 2022 9.070 9.070 8.920 8.950 9,480 +0.05(+0.56%)
Apr 07, 2022 9.060 9.060 8.900 8.900 4,326 +0.00(+0.00%)
Apr 06, 2022 9.090 9.090 8.900 8.900 22,416 -0.13(-1.44%)
Apr 05, 2022 9.120 9.120 9.010 9.030 12,535 +0.00(+0.00%)
Apr 04, 2022 9.120 9.120 9.030 9.030 5,954 +0.06(+0.67%)
Apr 01, 2022 9.090 9.090 8.970 8.970 8,496 +0.02(+0.22%)
Mar 31, 2022 9.050 9.050 8.950 8.950 11,285 -0.05(-0.56%)
Mar 30, 2022 9.000 9.020 8.940 9.000 4,889 -0.02(-0.22%)
Mar 29, 2022 9.020 9.070 9.010 9.020 9,768 +0.03(+0.33%)
Mar 28, 2022 9.020 9.020 8.900 8.990 8,489 +0.07(+0.78%)
Mar 25, 2022 8.980 8.980 8.920 8.920 6,845 +0.00(+0.00%)
Mar 24, 2022 8.940 8.980 8.880 8.920 21,621 +0.00(+0.00%)
Mar 23, 2022 8.990 9.030 8.920 8.920 24,907 -0.05(-0.56%)
Mar 22, 2022 9.000 9.000 8.960 8.970 32,863 +0.03(+0.34%)
Mar 21, 2022 8.960 8.970 8.900 8.940 11,131 -0.04(-0.45%)
Mar 18, 2022 8.980 8.980 8.940 8.980 6,037 +0.02(+0.22%)
Mar 17, 2022 9.000 9.000 8.920 8.960 15,167 -0.03(-0.33%)
Mar 16, 2022 8.910 9.000 8.900 8.990 4,244 +0.12(+1.35%)
Mar 15, 2022 8.980 8.980 8.760 8.870 12,262 +0.08(+0.91%)
Mar 14, 2022 8.970 8.970 8.730 8.790 8,775 +0.01(+0.11%)
Mar 11, 2022 8.950 8.950 8.750 8.780 12,076 +0.01(+0.11%)
Mar 10, 2022 8.870 8.870 8.700 8.770 8,066 -0.11(-1.24%)
Mar 09, 2022 8.740 8.990 8.740 8.880 6,073 +0.17(+1.95%)
Mar 08, 2022 8.780 8.780 8.610 8.710 20,582 -0.03(-0.34%)
Mar 07, 2022 8.590 8.740 8.570 8.740 10,112 +0.14(+1.63%)
Mar 04, 2022 8.890 8.890 8.530 8.600 56,334 -0.26(-2.93%)
Mar 03, 2022 8.910 8.950 8.840 8.860 8,445 +0.04(+0.45%)
Mar 02, 2022 8.840 8.840 8.790 8.820 9,195 +0.04(+0.46%)
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.