Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Select 15 Corp (TSX: DS )

6.190 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 16, 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 30, 2014 9.840 9.880 9.760 9.820 5,530 -0.10(-1.01%)
May 29, 2014 9.950 9.980 9.840 9.920 7,090 -0.07(-0.70%)
May 28, 2014 9.980 9.990 9.940 9.990 1,350 -0.01(-0.10%)
May 27, 2014 10.00 10.05 9.950 10.00 7,252 -0.05(-0.50%)
May 26, 2014 9.990 10.05 9.980 10.05 4,800 +0.02(+0.20%)
May 23, 2014 10.03 10.04 9.940 10.03 5,635 -0.07(-0.69%)
May 22, 2014 9.980 10.10 9.980 10.10 7,550 +0.12(+1.20%)
May 21, 2014 9.920 9.980 9.900 9.980 4,100 +0.06(+0.60%)
May 20, 2014 9.900 9.920 9.900 9.920 8,980 +0.00(+0.00%)
May 16, 2014 9.920 9.920 9.920 0 +0.01(+0.10%)
May 15, 2014 9.800 9.930 9.750 9.910 11,690 +0.05(+0.51%)
May 14, 2014 9.890 9.920 9.820 9.860 3,670 +0.01(+0.10%)
May 13, 2014 9.860 9.890 9.770 9.850 13,500 -0.04(-0.40%)
May 12, 2014 9.970 10.00 9.850 9.890 4,500 +0.08(+0.82%)
May 09, 2014 9.780 9.910 9.780 9.810 9,301 +0.03(+0.31%)
May 08, 2014 9.770 9.810 9.770 9.780 7,700 +0.01(+0.10%)
May 07, 2014 9.810 9.810 9.770 9.770 3,890 +0.01(+0.10%)
May 06, 2014 9.810 9.810 9.750 9.760 4,800 -0.02(-0.20%)
May 05, 2014 9.700 9.810 9.700 9.780 3,590 +0.01(+0.10%)
May 02, 2014 9.770 9.770 9.770 9.770 155 -0.03(-0.31%)
May 01, 2014 9.770 9.800 9.770 9.800 3,300 +0.03(+0.31%)
Apr 30, 2014 9.730 9.770 9.650 9.770 8,075 +0.00(+0.00%)
Apr 29, 2014 9.770 9.770 9.770 9.770 4,130 +0.00(+0.00%)
Apr 28, 2014 9.760 9.770 9.720 9.770 2,614 +0.03(+0.31%)
Apr 25, 2014 9.720 9.800 9.700 9.740 9,160 +0.01(+0.10%)
Apr 24, 2014 9.780 9.780 9.700 9.730 3,900 -0.02(-0.21%)
Apr 23, 2014 9.750 9.780 9.680 9.750 6,415 +0.03(+0.31%)
Apr 22, 2014 9.770 9.770 9.660 9.720 6,549 -0.02(-0.21%)
Apr 21, 2014 9.730 9.740 9.680 9.740 4,075 +0.07(+0.72%)
Apr 17, 2014 9.670 9.670 9.670 0 +0.03(+0.31%)
Apr 16, 2014 9.630 9.750 9.600 9.640 14,215 +0.01(+0.10%)
Apr 15, 2014 9.630 9.630 9.630 9.630 100 -0.01(-0.10%)
Apr 14, 2014 9.660 9.670 9.640 9.640 1,360 -0.01(-0.10%)
Apr 11, 2014 9.650 9.650 9.650 9.650 1,000 -0.04(-0.41%)
Apr 10, 2014 9.660 9.690 9.620 9.690 5,492 +0.00(+0.00%)
Apr 09, 2014 9.680 9.690 9.650 9.690 3,050 -0.01(-0.10%)
Apr 08, 2014 9.650 9.710 9.630 9.700 13,360 +0.10(+1.04%)
Apr 07, 2014 9.560 9.600 9.500 9.600 16,600 +0.01(+0.10%)
Apr 04, 2014 9.610 9.660 9.520 9.590 9,020 -0.02(-0.21%)
Apr 03, 2014 9.670 9.670 9.590 9.610 1,055 +0.00(+0.00%)
Apr 02, 2014 9.610 9.620 9.550 9.610 15,550 +0.00(+0.00%)
Apr 01, 2014 9.650 9.680 9.580 9.610 37,200 -0.05(-0.52%)
Mar 31, 2014 9.720 9.720 9.610 9.660 14,550 +0.05(+0.52%)
Mar 28, 2014 9.630 9.660 9.610 9.610 12,808 +0.01(+0.10%)
Mar 27, 2014 9.660 9.660 9.600 9.600 3,700 -0.14(-1.44%)
Mar 26, 2014 9.680 9.790 9.680 9.740 6,590 +0.05(+0.52%)
Mar 25, 2014 9.680 9.690 9.630 9.690 4,300 +0.06(+0.62%)
Mar 24, 2014 9.610 9.650 9.610 9.630 3,700 -0.02(-0.21%)
Mar 21, 2014 9.680 9.730 9.650 9.650 7,480 -0.09(-0.92%)
Mar 19, 2014 9.740 9.740 9.740 9.740 50 -0.02(-0.20%)
Mar 18, 2014 9.700 9.760 9.700 9.760 6,700 +0.07(+0.72%)
Mar 17, 2014 9.680 9.740 9.630 9.690 4,650 -0.02(-0.21%)
Mar 14, 2014 9.770 9.780 9.710 9.710 3,080 -0.04(-0.41%)
Mar 12, 2014 9.750 9.750 9.750 65 +0.04(+0.41%)
Mar 11, 2014 9.730 9.740 9.710 9.710 2,756 -0.02(-0.21%)
Mar 10, 2014 9.650 9.730 9.650 9.730 1,642 +0.13(+1.35%)
Mar 07, 2014 9.600 9.600 9.600 9.600 2,560 +0.01(+0.10%)
Mar 06, 2014 9.580 9.650 9.550 9.590 17,830 -0.01(-0.10%)
Mar 05, 2014 9.620 9.620 9.600 9.600 4,375 -0.05(-0.52%)
Mar 04, 2014 9.580 9.670 9.580 9.650 6,000 +0.05(+0.52%)
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.