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 UNCHANGED
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 (%)
Jul 29, 2011 8.950 8.950 8.840 8.950 7,900 -0.01(-0.11%)
Jul 28, 2011 8.870 9.020 8.840 8.960 10,383 +0.06(+0.67%)
Jul 27, 2011 8.900 8.920 8.840 8.900 18,320 -0.10(-1.11%)
Jul 26, 2011 9.020 9.060 8.970 9.000 8,516 -0.09(-0.99%)
Jul 25, 2011 9.270 9.270 8.900 9.090 10,760 -0.24(-2.57%)
Jul 22, 2011 9.330 9.390 9.330 9.330 5,050 -0.04(-0.43%)
Jul 21, 2011 9.100 9.460 9.100 9.370 20,070 +0.29(+3.19%)
Jul 20, 2011 9.010 9.160 9.000 9.080 15,528 +0.08(+0.89%)
Jul 19, 2011 8.970 9.000 8.950 9.000 37,400 +0.09(+1.01%)
Jul 18, 2011 9.050 9.050 8.910 8.910 13,918 -0.14(-1.55%)
Jul 15, 2011 9.020 9.080 9.000 9.050 9,440 +0.00(+0.00%)
Jul 14, 2011 9.100 9.140 9.050 9.050 14,250 +0.00(+0.00%)
Jul 13, 2011 9.190 9.220 9.050 9.050 9,020 -0.12(-1.31%)
Jul 12, 2011 9.080 9.200 8.880 9.170 15,610 +0.01(+0.11%)
Jul 11, 2011 9.160 9.160 9.160 9.160 1,000 -0.08(-0.87%)
Jul 08, 2011 9.250 9.250 9.200 9.240 3,036 +0.02(+0.22%)
Jul 07, 2011 9.190 9.220 9.180 9.220 850 +0.01(+0.11%)
Jul 06, 2011 9.250 9.250 9.210 9.210 4,000 +0.00(+0.00%)
Jul 05, 2011 9.220 9.220 9.160 9.210 6,980 -0.02(-0.22%)
Jul 04, 2011 9.230 9.230 9.230 0 +0.00(+0.00%)
Jun 30, 2011 9.200 9.230 9.160 9.230 2,800 +0.03(+0.33%)
Jun 29, 2011 9.140 9.220 9.140 9.200 5,770 +0.06(+0.66%)
Jun 28, 2011 9.180 9.200 9.100 9.140 5,895 -0.05(-0.54%)
Jun 27, 2011 9.130 9.230 9.090 9.190 7,600 +0.10(+1.10%)
Jun 24, 2011 9.130 9.130 9.090 9.090 5,450 -0.04(-0.44%)
Jun 23, 2011 9.340 9.340 9.130 9.130 3,548 -0.20(-2.14%)
Jun 22, 2011 9.170 9.350 9.170 9.330 4,521 +0.20(+2.19%)
Jun 21, 2011 9.150 9.150 9.100 9.130 7,005 +0.00(+0.00%)
Jun 20, 2011 9.100 9.130 9.130 9.130 19,670 -0.01(-0.11%)
Jun 17, 2011 9.080 9.140 9.070 9.140 1,530 +0.02(+0.22%)
Jun 16, 2011 9.120 9.120 9.070 9.120 6,863 +0.01(+0.11%)
Jun 15, 2011 9.260 9.260 9.080 9.110 8,200 -0.15(-1.62%)
Jun 14, 2011 9.160 9.260 9.150 9.260 9,175 +0.11(+1.20%)
Jun 13, 2011 9.430 9.450 9.120 9.150 36,172 -0.37(-3.89%)
Jun 10, 2011 9.630 9.630 9.460 9.520 4,662 -0.06(-0.63%)
Jun 09, 2011 9.590 9.630 9.580 9.580 5,005 -0.01(-0.10%)
Jun 08, 2011 9.490 9.590 9.430 9.590 4,394 +0.10(+1.05%)
Jun 07, 2011 9.440 9.490 9.440 9.490 900 +0.01(+0.11%)
Jun 06, 2011 9.500 9.540 9.420 9.480 5,653 -0.02(-0.21%)
Jun 03, 2011 9.630 9.630 9.500 9.500 6,200 +0.06(+0.64%)
May 24, 2011 9.440 9.500 9.360 9.440 15,475 +0.04(+0.43%)
May 20, 2011 9.560 9.590 9.400 9.400 11,933 -0.20(-2.08%)
May 19, 2011 9.550 9.600 9.530 9.600 6,890 +0.07(+0.73%)
May 18, 2011 9.450 9.530 9.450 9.530 12,611 +0.13(+1.38%)
May 17, 2011 9.480 9.500 9.400 9.400 13,428 -0.03(-0.32%)
May 16, 2011 9.430 9.430 9.380 9.430 5,455 +0.02(+0.21%)
May 13, 2011 9.380 9.410 9.380 9.410 5,140 +0.05(+0.53%)
May 12, 2011 9.330 9.370 9.330 9.360 8,200 -0.03(-0.32%)
May 11, 2011 9.390 9.430 9.340 9.390 5,415 -0.01(-0.11%)
May 10, 2011 9.450 9.450 9.330 9.400 12,692 -0.01(-0.11%)
May 09, 2011 9.400 9.410 9.380 9.410 3,850 +0.06(+0.64%)
May 06, 2011 9.360 9.400 9.350 9.350 15,450 -0.10(-1.06%)
May 05, 2011 9.530 9.480 9.400 9.450 9,000 -0.03(-0.32%)
May 04, 2011 9.550 9.550 9.440 9.480 8,623 -0.06(-0.63%)
May 03, 2011 9.480 9.540 9.480 9.540 4,642 +0.06(+0.63%)
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.