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 (%)
Jul 31, 2014 9.860 9.860 9.860 9.860 100 +0.04(+0.41%)
Jul 30, 2014 9.950 9.950 9.810 9.820 14,142 -0.15(-1.50%)
Jul 29, 2014 9.950 9.970 9.870 9.970 4,400 +0.00(+0.00%)
Jul 28, 2014 9.890 9.970 9.870 9.970 6,650 +0.13(+1.32%)
Jul 25, 2014 9.940 9.940 9.840 9.840 5,100 -0.06(-0.61%)
Jul 24, 2014 9.900 9.900 9.900 9.900 2,000 +0.00(+0.00%)
Jul 23, 2014 9.920 9.920 9.900 9.900 3,532 -0.01(-0.10%)
Jul 22, 2014 9.960 9.960 9.880 9.910 12,600 -0.04(-0.40%)
Jul 21, 2014 10.00 10.09 9.950 9.950 14,950 -0.05(-0.50%)
Jul 18, 2014 9.960 10.00 9.960 10.00 3,300 +0.04(+0.40%)
Jul 17, 2014 9.890 10.00 9.860 9.960 7,838 +0.06(+0.61%)
Jul 16, 2014 9.860 9.900 9.840 9.900 3,425 +0.13(+1.33%)
Jul 15, 2014 9.830 9.830 9.770 9.770 5,730 +0.00(+0.00%)
Jul 14, 2014 9.890 9.950 9.760 9.770 33,965 -0.13(-1.31%)
Jul 11, 2014 9.880 10.00 9.880 9.900 4,256 -0.01(-0.10%)
Jul 10, 2014 9.880 9.910 9.880 9.910 1,796 +0.06(+0.61%)
Jul 09, 2014 9.780 9.900 9.780 9.850 4,000 +0.08(+0.82%)
Jul 08, 2014 9.830 9.830 9.760 9.770 14,050 -0.06(-0.61%)
Jul 07, 2014 9.840 9.840 9.820 9.830 2,970 +0.00(+0.00%)
Jul 04, 2014 9.910 9.940 9.800 9.830 2,830 -0.07(-0.71%)
Jul 03, 2014 10.00 10.02 9.900 9.900 6,990 -0.10(-1.00%)
Jul 02, 2014 9.960 10.00 9.960 10.00 900 +0.07(+0.70%)
Jun 30, 2014 9.930 9.930 9.930 0 +0.14(+1.43%)
Jun 27, 2014 9.820 9.940 9.780 9.790 6,700 +0.03(+0.31%)
Jun 26, 2014 9.890 9.890 9.760 9.760 19,358 -0.12(-1.21%)
Jun 25, 2014 9.960 9.960 9.830 9.880 9,000 -0.11(-1.10%)
Jun 24, 2014 10.00 10.00 9.970 9.990 1,300 +0.03(+0.30%)
Jun 23, 2014 9.850 9.990 9.850 9.960 10,500 +0.11(+1.12%)
Jun 20, 2014 9.830 9.850 9.820 9.850 1,660 +0.07(+0.72%)
Jun 19, 2014 9.780 9.880 9.770 9.780 3,600 -0.03(-0.31%)
Jun 18, 2014 9.970 10.02 9.770 9.810 12,950 -0.19(-1.90%)
Jun 17, 2014 9.760 10.04 9.760 10.00 14,131 +0.21(+2.15%)
Jun 16, 2014 9.780 9.790 9.750 9.790 1,250 +0.00(+0.00%)
Jun 13, 2014 9.730 9.790 9.720 9.790 9,600 +0.03(+0.31%)
Jun 12, 2014 9.790 9.810 9.720 9.760 11,400 -0.06(-0.61%)
Jun 11, 2014 9.870 9.870 9.770 9.820 11,005 -0.02(-0.20%)
Jun 10, 2014 9.930 9.940 9.840 9.840 4,237 -0.07(-0.71%)
Jun 06, 2014 9.830 9.910 9.830 9.910 3,000 +0.01(+0.10%)
Jun 05, 2014 9.900 9.900 9.870 9.900 8,717 +0.00(+0.00%)
Jun 04, 2014 9.910 9.940 9.890 9.900 6,753 +0.03(+0.30%)
Jun 03, 2014 9.890 9.900 9.870 9.870 1,400 -0.03(-0.30%)
Jun 02, 2014 9.790 9.980 9.700 9.900 9,425 +0.08(+0.81%)
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%)
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.