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 (%)
May 31, 2023 6.610 6.640 6.600 6.610 7,765 -0.02(-0.30%)
May 30, 2023 6.780 6.780 6.610 6.630 13,000 -0.11(-1.63%)
May 29, 2023 6.820 6.830 6.690 6.740 6,360 -0.07(-1.03%)
May 26, 2023 6.800 6.810 6.670 6.810 10,230 +0.01(+0.15%)
May 25, 2023 6.900 6.900 6.770 6.800 870 -0.09(-1.31%)
May 24, 2023 7.020 7.020 6.890 6.890 8,448 -0.07(-1.01%)
May 23, 2023 6.870 7.000 6.870 6.960 9,648 +0.11(+1.61%)
May 19, 2023 6.850 0 +0.00(+0.00%)
May 18, 2023 6.750 6.850 6.750 6.850 4,719 +0.06(+0.88%)
May 17, 2023 6.760 6.790 6.710 6.790 17,639 +0.04(+0.59%)
May 16, 2023 6.890 6.890 6.670 6.750 37,811 -0.16(-2.32%)
May 15, 2023 6.950 6.960 6.910 6.910 3,331 -0.04(-0.58%)
May 12, 2023 7.000 7.000 6.950 6.950 4,076 -0.05(-0.71%)
May 11, 2023 7.000 7.040 6.990 7.000 11,141 +0.00(+0.00%)
May 10, 2023 7.030 7.030 7.000 7.000 13,919 -0.10(-1.41%)
May 09, 2023 7.060 7.100 7.060 7.100 494 +0.04(+0.57%)
May 08, 2023 7.150 7.150 7.030 7.060 4,544 +0.02(+0.28%)
May 05, 2023 7.040 7.080 7.040 7.040 32,957 -0.02(-0.28%)
May 04, 2023 7.030 7.090 7.030 7.060 558 +0.03(+0.43%)
May 03, 2023 7.050 7.050 7.030 7.030 4,307 -0.02(-0.28%)
May 02, 2023 7.160 7.160 7.020 7.050 3,980 -0.02(-0.28%)
May 01, 2023 7.170 7.170 7.020 7.070 11,422 -0.08(-1.12%)
Apr 28, 2023 7.180 7.180 7.150 7.150 3,393 -0.03(-0.42%)
Apr 27, 2023 7.170 7.180 7.160 7.180 3,993 +0.02(+0.28%)
Apr 26, 2023 7.170 7.180 7.110 7.160 15,772 -0.01(-0.14%)
Apr 25, 2023 7.180 7.180 7.160 7.170 2,793 -0.01(-0.14%)
Apr 24, 2023 7.200 7.200 7.170 7.180 19,011 -0.02(-0.28%)
Apr 21, 2023 7.180 7.240 7.180 7.200 3,600 -0.05(-0.69%)
Apr 20, 2023 7.170 7.250 7.170 7.250 23,009 +0.02(+0.28%)
Apr 19, 2023 7.250 7.250 7.200 7.230 9,289 +0.01(+0.14%)
Apr 18, 2023 7.240 7.240 7.150 7.220 13,174 -0.04(-0.55%)
Apr 17, 2023 7.210 7.260 7.210 7.260 4,349 +0.04(+0.55%)
Apr 14, 2023 7.220 7.220 7.190 7.220 8,909 +0.00(+0.00%)
Apr 13, 2023 7.290 7.290 7.180 7.220 5,457 -0.02(-0.28%)
Apr 12, 2023 7.150 7.250 7.150 7.240 6,206 +0.10(+1.40%)
Apr 11, 2023 7.180 7.250 7.120 7.140 9,863 -0.04(-0.56%)
Apr 10, 2023 7.200 7.240 7.110 7.180 6,273 -0.04(-0.55%)
Apr 06, 2023 7.220 0 +0.05(+0.70%)
Apr 05, 2023 7.310 7.310 7.160 7.170 2,567 +0.06(+0.84%)
Apr 04, 2023 7.480 7.480 7.110 7.110 10,899 -0.19(-2.60%)
Apr 03, 2023 7.220 7.340 7.220 7.300 6,254 -0.07(-0.95%)
Mar 31, 2023 7.400 7.400 7.370 7.370 1,535 -0.06(-0.81%)
Mar 30, 2023 7.440 7.440 7.430 7.430 413 -0.03(-0.40%)
Mar 29, 2023 7.470 7.470 7.400 7.460 1,334 -0.01(-0.13%)
Mar 28, 2023 7.470 7.500 7.470 7.470 1,764 +0.01(+0.13%)
Mar 27, 2023 7.360 7.470 7.360 7.460 795 +0.09(+1.22%)
Mar 24, 2023 7.360 7.370 7.360 7.370 1,517 +0.04(+0.55%)
Mar 23, 2023 7.490 7.490 7.330 7.330 1,191 -0.07(-0.95%)
Mar 22, 2023 7.330 7.400 7.330 7.400 984 +0.08(+1.09%)
Mar 21, 2023 7.360 7.400 7.090 7.320 17,734 +0.01(+0.14%)
Mar 20, 2023 7.250 7.370 7.210 7.310 10,863 +0.10(+1.39%)
Mar 17, 2023 7.250 7.250 7.170 7.210 2,342 -0.05(-0.69%)
Mar 16, 2023 7.210 7.260 7.080 7.260 16,925 +0.06(+0.83%)
Mar 15, 2023 7.490 7.490 7.180 7.200 19,086 -0.20(-2.70%)
Mar 14, 2023 7.390 7.440 7.390 7.400 8,099 -0.05(-0.67%)
Mar 13, 2023 7.400 7.460 7.400 7.450 11,758 -0.04(-0.53%)
Mar 10, 2023 7.480 7.500 7.470 7.490 10,832 -0.01(-0.13%)
Mar 09, 2023 7.520 7.520 7.500 7.500 3,927 -0.02(-0.27%)
Mar 08, 2023 7.510 7.520 7.500 7.520 4,160 +0.02(+0.27%)
Mar 07, 2023 7.500 7.500 7.480 7.500 23,232 -0.01(-0.13%)
Mar 06, 2023 7.580 7.580 7.510 7.510 3,737 -0.01(-0.13%)
Mar 03, 2023 7.600 7.600 7.510 7.520 18,071 -0.02(-0.27%)
Mar 02, 2023 7.600 7.600 7.540 7.540 2,209 -0.05(-0.66%)
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.