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 (%)
Jun 06, 2024 6.110 6.150 6.110 6.150 3,016 +0.04(+0.65%)
Jun 05, 2024 6.020 6.140 6.020 6.110 2,773 +0.07(+1.16%)
Jun 04, 2024 6.200 6.200 5.970 6.040 17,994 -0.11(-1.79%)
Jun 03, 2024 6.210 6.210 6.100 6.150 7,498 -0.03(-0.49%)
May 31, 2024 6.200 6.200 6.180 6.180 338 +0.02(+0.32%)
May 30, 2024 6.200 6.250 6.160 6.160 1,164 -0.04(-0.65%)
May 29, 2024 6.270 6.270 6.180 6.200 1,176 -0.04(-0.64%)
May 28, 2024 6.170 6.240 6.160 6.240 2,063 +0.06(+0.97%)
May 27, 2024 6.160 6.190 6.160 6.180 6,997 -0.04(-0.64%)
May 24, 2024 6.300 6.300 6.160 6.220 3,250 -0.03(-0.48%)
May 23, 2024 6.310 6.310 6.200 6.250 755 +0.08(+1.30%)
May 22, 2024 6.060 6.310 6.060 6.170 13,513 -0.07(-1.12%)
May 21, 2024 6.210 6.260 6.100 6.240 11,303 +0.03(+0.48%)
May 17, 2024 6.210 0 +0.02(+0.32%)
May 16, 2024 6.160 6.190 6.100 6.190 6,877 +0.03(+0.49%)
May 15, 2024 6.360 6.360 6.100 6.160 25,883 -0.05(-0.81%)
May 14, 2024 6.240 6.280 6.200 6.210 3,504 -0.07(-1.11%)
May 13, 2024 6.300 6.310 6.200 6.280 12,228 +0.03(+0.48%)
May 10, 2024 6.230 6.250 6.220 6.250 16,879 +0.02(+0.32%)
May 09, 2024 6.220 6.250 6.220 6.230 5,309 +0.01(+0.16%)
May 08, 2024 6.220 6.220 6.190 6.220 1,162 +0.02(+0.32%)
May 07, 2024 6.230 6.230 6.160 6.200 5,192 +0.04(+0.65%)
May 06, 2024 6.180 6.200 6.160 6.160 4,098 -0.02(-0.32%)
May 03, 2024 6.160 6.180 6.160 6.180 409 +0.09(+1.48%)
May 02, 2024 6.090 6.140 6.080 6.090 8,409 -0.02(-0.33%)
May 01, 2024 6.130 6.150 6.110 6.110 3,979 -0.02(-0.33%)
Apr 30, 2024 6.200 6.210 6.100 6.130 12,409 -0.07(-1.13%)
Apr 29, 2024 6.260 6.260 6.200 6.200 6,387 -0.05(-0.80%)
Apr 26, 2024 6.250 6.280 6.250 6.250 5,673 +0.03(+0.48%)
Apr 25, 2024 6.220 6.250 6.210 6.220 5,153 +0.02(+0.32%)
Apr 24, 2024 6.150 6.200 6.150 6.200 5,424 +0.01(+0.16%)
Apr 23, 2024 6.170 6.190 6.160 6.190 1,878 +0.04(+0.65%)
Apr 22, 2024 6.050 6.150 6.050 6.150 2,103 +0.11(+1.82%)
Apr 19, 2024 6.040 6.060 6.030 6.040 5,591 +0.01(+0.17%)
Apr 18, 2024 6.080 6.080 6.030 6.030 1,990 -0.08(-1.31%)
Apr 17, 2024 6.080 6.130 6.080 6.110 4,554 +0.05(+0.83%)
Apr 16, 2024 6.120 6.120 6.050 6.060 4,149 -0.05(-0.82%)
Apr 15, 2024 6.160 6.180 6.100 6.110 12,265 -0.06(-0.97%)
Apr 12, 2024 6.210 6.210 6.170 6.170 4,931 -0.05(-0.80%)
Apr 11, 2024 6.240 6.240 6.200 6.220 2,333 +0.02(+0.32%)
Apr 10, 2024 6.150 6.230 6.140 6.200 10,227 +0.01(+0.16%)
Apr 09, 2024 6.210 6.210 6.150 6.190 16,288 -0.02(-0.32%)
Apr 08, 2024 6.270 6.270 6.210 6.210 6,565 -0.06(-0.96%)
Apr 05, 2024 6.300 6.300 6.260 6.270 2,930 -0.03(-0.48%)
Apr 04, 2024 6.310 6.310 6.300 6.300 6,075 +0.02(+0.32%)
Apr 03, 2024 6.270 6.300 6.260 6.280 5,338 +0.01(+0.16%)
Apr 02, 2024 6.280 6.280 6.230 6.270 4,888 -0.04(-0.63%)
Apr 01, 2024 6.340 6.340 6.250 6.310 5,245 +0.00(+0.00%)
Mar 28, 2024 6.310 0 -0.07(-1.10%)
Mar 27, 2024 6.260 6.380 6.240 6.380 3,718 +0.04(+0.63%)
Mar 26, 2024 6.360 6.360 6.300 6.340 6,966 +0.03(+0.48%)
Mar 25, 2024 6.300 6.320 6.280 6.310 2,519 -0.03(-0.47%)
Mar 22, 2024 6.360 6.360 6.330 6.340 6,118 +0.00(+0.00%)
Mar 21, 2024 6.300 6.360 6.290 6.340 7,163 +0.06(+0.96%)
Mar 20, 2024 6.230 6.280 6.180 6.280 6,364 +0.05(+0.80%)
Mar 19, 2024 6.240 6.240 6.170 6.230 1,639 +0.00(+0.00%)
Mar 18, 2024 6.230 6.230 6.200 6.230 4,971 +0.03(+0.48%)
Mar 15, 2024 6.230 6.230 6.170 6.200 1,088 +0.01(+0.16%)
Mar 14, 2024 6.160 6.190 6.160 6.190 2,651 +0.00(+0.00%)
Mar 13, 2024 6.220 6.220 6.190 6.190 1,726 +0.02(+0.32%)
Mar 12, 2024 6.250 6.250 6.150 6.170 3,237 +0.00(+0.00%)
Mar 11, 2024 6.150 6.200 6.150 6.170 1,852 +0.02(+0.33%)
Mar 08, 2024 6.120 6.150 6.120 6.150 9,653 +0.03(+0.49%)
Mar 07, 2024 6.140 6.160 6.110 6.120 7,031 -0.01(-0.16%)
Mar 06, 2024 6.200 6.200 6.110 6.130 7,245 -0.02(-0.33%)
Mar 05, 2024 6.130 6.220 6.130 6.150 8,152 +0.00(+0.00%)
Mar 04, 2024 6.120 6.150 6.120 6.150 8,949 +0.01(+0.16%)
Mar 01, 2024 6.160 6.160 6.100 6.140 9,055 -0.06(-0.97%)
Feb 29, 2024 6.180 6.210 6.180 6.200 3,705 +0.00(+0.00%)
Feb 28, 2024 6.200 6.230 6.190 6.200 5,324 -0.02(-0.32%)
Feb 27, 2024 6.170 6.260 6.170 6.220 2,285 +0.01(+0.16%)
Feb 26, 2024 6.210 6.210 6.150 6.210 9,827 +0.01(+0.16%)
Feb 23, 2024 6.190 6.200 6.180 6.200 3,318 +0.02(+0.32%)
Feb 22, 2024 6.170 6.210 6.150 6.180 13,274 +0.00(+0.00%)
Feb 21, 2024 6.250 6.250 6.180 6.180 5,599 -0.04(-0.64%)
Feb 20, 2024 6.170 6.230 6.150 6.220 7,431 -0.01(-0.16%)
Feb 16, 2024 6.230 0 +0.06(+0.97%)
Feb 15, 2024 6.190 6.200 6.150 6.170 7,800 +0.02(+0.33%)
Feb 14, 2024 6.100 6.150 6.050 6.150 8,694 +0.05(+0.82%)
Feb 13, 2024 6.190 6.190 6.070 6.100 1,823 -0.06(-0.97%)
Feb 12, 2024 6.150 6.200 6.150 6.160 4,082 -0.01(-0.16%)
Feb 09, 2024 6.070 6.170 6.070 6.170 9,112 +0.06(+0.98%)
Feb 08, 2024 6.180 6.180 6.090 6.110 10,353 -0.09(-1.45%)
Feb 07, 2024 6.280 6.280 6.190 6.200 7,070 -0.04(-0.64%)
Feb 06, 2024 6.280 6.280 6.240 6.240 924 -0.04(-0.64%)
Feb 05, 2024 6.330 6.330 6.200 6.280 7,847 +0.06(+0.96%)
Feb 02, 2024 6.240 6.260 6.220 6.220 5,585 -0.06(-0.96%)
Feb 01, 2024 6.350 6.350 6.280 6.280 1,642 -0.02(-0.32%)
Jan 31, 2024 6.230 6.300 6.230 6.300 3,611 +0.00(+0.00%)
Jan 30, 2024 6.300 6.320 6.250 6.300 2,697 -0.02(-0.32%)
Jan 29, 2024 6.300 6.350 6.300 6.320 10,359 +0.04(+0.64%)
Jan 26, 2024 6.240 6.280 6.220 6.280 5,554 +0.07(+1.13%)
Jan 25, 2024 6.210 6.220 6.190 6.210 1,012 -0.01(-0.16%)
Jan 24, 2024 6.240 6.240 6.220 6.220 4,024 +0.00(+0.00%)
Jan 23, 2024 6.220 6.240 6.220 6.220 1,071 -0.01(-0.16%)
Jan 22, 2024 6.210 6.240 6.180 6.230 2,725 +0.05(+0.81%)
Jan 19, 2024 6.220 6.220 6.130 6.180 14,131 +0.00(+0.00%)
Jan 18, 2024 6.150 6.180 6.110 6.180 5,433 +0.06(+0.98%)
Jan 17, 2024 6.170 6.170 6.120 6.120 7,730 -0.12(-1.92%)
Jan 16, 2024 6.150 6.250 6.150 6.240 10,889 +0.02(+0.32%)
Jan 15, 2024 6.170 6.220 6.150 6.220 4,308 +0.06(+0.97%)
Jan 12, 2024 6.250 6.250 6.160 6.160 4,716 -0.03(-0.48%)
Jan 11, 2024 6.190 6.190 6.140 6.190 7,209 -0.02(-0.32%)
Jan 10, 2024 6.280 6.280 6.190 6.210 6,737 -0.01(-0.16%)
Jan 09, 2024 6.210 6.240 6.170 6.220 14,575 -0.02(-0.32%)
Jan 08, 2024 6.290 6.290 6.220 6.240 7,549 -0.01(-0.16%)
Jan 05, 2024 6.200 6.250 6.200 6.250 3,097 +0.02(+0.32%)
Jan 04, 2024 6.230 6.230 6.190 6.230 10,572 +0.04(+0.65%)
Jan 03, 2024 6.120 6.200 6.120 6.190 4,021 -0.03(-0.48%)
Jan 02, 2024 6.300 6.300 6.070 6.220 5,972 +0.03(+0.48%)
Dec 29, 2023 6.190 0 +0.03(+0.49%)
Dec 28, 2023 6.160 6.220 6.160 6.160 1,907 -0.09(-1.44%)
Dec 27, 2023 6.090 6.260 6.090 6.250 15,259 +0.05(+0.81%)
Dec 22, 2023 6.200 0 +0.03(+0.49%)
Dec 21, 2023 6.180 6.210 6.060 6.170 43,896 +0.00(+0.00%)
Dec 20, 2023 6.170 6.210 6.150 6.170 5,740 +0.01(+0.16%)
Dec 19, 2023 6.150 6.190 6.130 6.160 8,644 +0.01(+0.16%)
Dec 18, 2023 6.130 6.150 6.080 6.150 9,291 -0.01(-0.16%)
Dec 15, 2023 6.160 6.170 6.130 6.160 8,213 +0.01(+0.16%)
Dec 14, 2023 6.090 6.200 6.090 6.150 6,082 +0.00(+0.00%)
Dec 13, 2023 6.050 6.200 6.050 6.150 12,178 +0.09(+1.49%)
Dec 12, 2023 6.120 6.120 6.040 6.060 2,180 +0.01(+0.17%)
Dec 11, 2023 6.070 6.110 6.050 6.050 8,322 -0.07(-1.14%)
Dec 08, 2023 6.130 6.160 6.100 6.120 3,835 +0.08(+1.32%)
Dec 07, 2023 6.010 6.070 6.010 6.040 5,203 -0.01(-0.17%)
Dec 06, 2023 6.210 6.210 6.050 6.050 2,860 -0.05(-0.82%)
Dec 05, 2023 6.070 6.100 6.060 6.100 3,471 +0.05(+0.83%)
Dec 04, 2023 6.050 6.060 6.040 6.050 2,881 -0.01(-0.17%)
Dec 01, 2023 5.960 6.070 5.950 6.060 8,507 +0.00(+0.00%)
Nov 30, 2023 6.080 6.100 6.000 6.060 7,193 -0.03(-0.49%)
Nov 29, 2023 6.100 6.120 6.000 6.090 5,781 -0.09(-1.46%)
Nov 28, 2023 6.150 6.200 6.150 6.180 1,930 +0.01(+0.16%)
Nov 27, 2023 6.250 6.250 6.170 6.170 6,508 +0.04(+0.65%)
Nov 24, 2023 6.040 6.130 6.040 6.130 848 +0.04(+0.66%)
Nov 23, 2023 6.150 6.150 6.090 6.090 2,235 +0.00(+0.00%)
Nov 22, 2023 6.040 6.100 6.040 6.090 3,690 +0.00(+0.00%)
Nov 21, 2023 6.080 6.100 6.020 6.090 3,878 +0.01(+0.16%)
Nov 20, 2023 6.040 6.080 6.020 6.080 7,962 +0.04(+0.66%)
Nov 17, 2023 6.030 6.070 6.020 6.040 2,308 +0.06(+1.00%)
Nov 16, 2023 5.920 6.020 5.920 5.980 3,239 -0.04(-0.66%)
Nov 15, 2023 5.960 6.070 5.960 6.020 12,103 +0.05(+0.84%)
Nov 14, 2023 5.920 5.970 5.920 5.970 6,437 +0.09(+1.53%)
Nov 13, 2023 5.880 5.920 5.800 5.880 4,990 +0.00(+0.00%)
Nov 10, 2023 5.870 5.940 5.870 5.880 3,042 +0.02(+0.34%)
Nov 09, 2023 5.850 5.860 5.770 5.860 12,280 +0.05(+0.86%)
Nov 08, 2023 5.930 5.930 5.810 5.810 2,390 -0.04(-0.68%)
Nov 07, 2023 5.960 5.960 5.850 5.850 1,673 +0.00(+0.00%)
Nov 06, 2023 5.950 5.950 5.840 5.850 6,745 -0.04(-0.68%)
Nov 03, 2023 5.850 5.920 5.850 5.890 17,476 +0.00(+0.00%)
Nov 02, 2023 5.810 5.890 5.800 5.890 11,945 +0.14(+2.43%)
Nov 01, 2023 5.990 5.990 5.750 5.750 9,471 +0.06(+1.05%)
Oct 31, 2023 5.660 5.690 5.650 5.690 7,482 +0.01(+0.18%)
Oct 30, 2023 5.700 5.700 5.620 5.680 2,748 -0.05(-0.87%)
Oct 27, 2023 5.730 5.750 5.690 5.730 4,397 -0.02(-0.35%)
Oct 26, 2023 5.750 5.750 5.570 5.750 6,824 -0.01(-0.17%)
Oct 25, 2023 5.770 5.780 5.750 5.760 6,349 -0.04(-0.69%)
Oct 24, 2023 5.850 5.850 5.780 5.800 6,750 -0.05(-0.85%)
Oct 23, 2023 5.890 5.890 5.770 5.850 9,301 +0.04(+0.69%)
Oct 20, 2023 5.850 5.900 5.800 5.810 7,920 -0.14(-2.35%)
Oct 19, 2023 5.980 6.010 5.950 5.950 9,282 -0.07(-1.16%)
Oct 18, 2023 6.290 6.290 6.020 6.020 7,961 -0.01(-0.17%)
Oct 17, 2023 5.970 6.050 5.970 6.030 7,659 -0.01(-0.17%)
Oct 16, 2023 6.000 6.040 5.950 6.040 5,783 +0.01(+0.17%)
Oct 13, 2023 6.000 6.030 5.970 6.030 11,472 +0.02(+0.33%)
Oct 12, 2023 6.050 6.050 6.010 6.010 2,605 -0.04(-0.66%)
Oct 11, 2023 6.050 6.050 6.010 6.050 4,435 +0.04(+0.67%)
Oct 10, 2023 5.960 6.050 5.960 6.010 4,247 +0.05(+0.84%)
Oct 06, 2023 5.960 0 +0.04(+0.68%)
Oct 05, 2023 5.920 5.940 5.890 5.920 3,127 +0.03(+0.51%)
Oct 04, 2023 5.830 5.890 5.800 5.890 2,586 +0.06(+1.03%)
Oct 03, 2023 5.950 5.980 5.820 5.830 12,150 -0.16(-2.67%)
Oct 02, 2023 6.130 6.130 5.980 5.990 1,632 -0.11(-1.80%)
Sep 29, 2023 6.110 6.110 5.970 6.100 29,474 -0.03(-0.49%)
Sep 28, 2023 6.100 6.160 6.100 6.130 7,681 -0.05(-0.81%)
Sep 27, 2023 6.210 6.210 6.170 6.180 7,185 -0.01(-0.16%)
Sep 26, 2023 6.200 6.240 6.190 6.190 2,162 -0.01(-0.16%)
Sep 25, 2023 6.360 6.360 6.160 6.200 6,530 -0.01(-0.16%)
Sep 22, 2023 6.250 6.270 6.210 6.210 2,498 -0.04(-0.64%)
Sep 21, 2023 6.300 6.300 6.250 6.250 11,175 -0.05(-0.79%)
Sep 20, 2023 6.320 6.360 6.290 6.300 7,963 -0.06(-0.94%)
Sep 19, 2023 6.320 6.380 6.320 6.360 7,057 +0.00(+0.00%)
Sep 18, 2023 6.370 6.370 6.340 6.360 2,174 -0.02(-0.31%)
Sep 15, 2023 6.330 6.380 6.320 6.380 2,156 +0.08(+1.27%)
Sep 14, 2023 6.370 6.370 6.200 6.300 18,542 -0.02(-0.32%)
Sep 13, 2023 6.300 6.380 6.290 6.320 7,389 +0.04(+0.64%)
Sep 12, 2023 6.240 6.280 6.240 6.280 3,372 +0.00(+0.00%)
Sep 11, 2023 6.270 6.280 6.190 6.280 5,388 +0.02(+0.32%)
Sep 08, 2023 6.250 6.290 6.200 6.260 18,225 -0.01(-0.16%)
Sep 07, 2023 6.210 6.300 6.200 6.270 7,699 +0.00(+0.00%)
Sep 06, 2023 6.340 6.340 6.250 6.270 7,450 -0.07(-1.10%)
Sep 05, 2023 6.270 6.350 6.260 6.340 3,919 +0.01(+0.16%)
Sep 01, 2023 6.330 0 +0.07(+1.12%)
Aug 31, 2023 6.290 6.320 6.250 6.260 10,820 -0.02(-0.32%)
Aug 30, 2023 6.380 6.380 6.280 6.280 469 -0.10(-1.57%)
Aug 29, 2023 6.370 6.380 6.310 6.380 2,809 +0.10(+1.59%)
Aug 28, 2023 6.190 6.320 6.190 6.280 6,442 +0.03(+0.48%)
Aug 25, 2023 6.250 6.250 6.250 6.250 3,597 -0.02(-0.32%)
Aug 24, 2023 6.370 6.370 6.250 6.270 952 +0.00(+0.00%)
Aug 23, 2023 6.220 6.270 6.220 6.270 2,303 +0.02(+0.32%)
Aug 22, 2023 6.290 6.290 6.220 6.250 9,312 -0.04(-0.64%)
Aug 21, 2023 6.350 6.350 6.260 6.290 10,838 -0.03(-0.47%)
Aug 18, 2023 6.380 6.380 6.310 6.320 33,899 -0.07(-1.10%)
Aug 17, 2023 6.410 6.410 6.390 6.390 1,665 -0.02(-0.31%)
Aug 16, 2023 6.450 6.500 6.410 6.410 7,514 -0.01(-0.16%)
Aug 15, 2023 6.590 6.590 6.420 6.420 12,937 -0.14(-2.13%)
Aug 14, 2023 6.550 6.560 6.500 6.560 14,658 +0.02(+0.31%)
Aug 11, 2023 6.530 6.580 6.460 6.540 17,731 -0.06(-0.91%)
Aug 10, 2023 6.600 6.610 6.530 6.600 6,725 +0.07(+1.07%)
Aug 09, 2023 6.600 6.600 6.520 6.530 5,854 +0.00(+0.00%)
Aug 08, 2023 6.610 6.610 6.480 6.530 6,870 -0.01(-0.15%)
Aug 04, 2023 6.540 0 +0.04(+0.62%)
Aug 03, 2023 6.490 6.510 6.480 6.500 3,961 -0.02(-0.31%)
Aug 02, 2023 6.680 6.680 6.510 6.520 4,678 -0.07(-1.06%)
Aug 01, 2023 6.590 6.590 6.480 6.590 10,905 +0.03(+0.46%)
Jul 31, 2023 6.600 6.610 6.560 6.560 14,517 +0.00(+0.00%)
Jul 28, 2023 6.590 6.590 6.540 6.560 4,601 -0.05(-0.76%)
Jul 27, 2023 6.700 6.700 6.590 6.610 7,923 -0.03(-0.45%)
Jul 26, 2023 6.600 6.650 6.600 6.640 7,976 +0.01(+0.15%)
Jul 25, 2023 6.590 6.640 6.580 6.630 8,312 +0.03(+0.45%)
Jul 24, 2023 6.580 6.600 6.550 6.600 10,209 +0.02(+0.30%)
Jul 21, 2023 6.570 6.590 6.570 6.580 13,399 +0.03(+0.46%)
Jul 20, 2023 6.580 6.590 6.480 6.550 24,905 -0.03(-0.46%)
Jul 19, 2023 6.600 6.600 6.530 6.580 7,788 -0.01(-0.15%)
Jul 18, 2023 6.510 6.590 6.510 6.590 8,314 +0.07(+1.07%)
Jul 17, 2023 6.560 6.560 6.500 6.520 9,284 +0.01(+0.15%)
Jul 14, 2023 6.530 6.560 6.500 6.510 10,647 -0.01(-0.15%)
Jul 13, 2023 6.500 6.520 6.500 6.520 13,979 +0.02(+0.31%)
Jul 12, 2023 6.480 6.510 6.470 6.500 15,294 +0.00(+0.00%)
Jul 11, 2023 6.460 6.520 6.460 6.500 10,615 -0.02(-0.31%)
Jul 10, 2023 6.500 6.560 6.500 6.520 6,846 +0.02(+0.31%)
Jul 07, 2023 6.530 6.570 6.500 6.500 8,025 -0.04(-0.61%)
Jul 06, 2023 6.570 6.570 6.530 6.540 7,740 -0.01(-0.15%)
Jul 05, 2023 6.570 6.570 6.540 6.550 8,995 -0.03(-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.