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 (%)
Aug 31, 2015 8.940 9.000 8.850 8.850 38,620 -0.01(-0.11%)
Aug 28, 2015 9.030 8.930 8.860 22,578 -0.07(-0.78%)
Aug 27, 2015 8.710 8.940 8.620 8.930 36,012 +0.54(+6.44%)
Aug 26, 2015 8.630 8.630 8.290 8.390 10,135 +0.11(+1.33%)
Aug 25, 2015 8.350 8.650 8.280 8.280 33,931 -0.02(-0.24%)
Aug 24, 2015 8.290 8.360 8.190 8.300 19,905 -0.14(-1.66%)
Aug 21, 2015 8.430 8.500 8.290 8.440 29,536 -0.26(-2.99%)
Aug 20, 2015 8.760 8.760 8.700 8.700 2,225 -0.04(-0.46%)
Aug 19, 2015 8.920 9.000 8.730 8.740 36,712 -0.27(-3.00%)
Aug 18, 2015 9.130 9.130 8.960 9.010 25,750 -0.12(-1.31%)
Aug 17, 2015 9.410 9.410 9.100 9.130 7,770 -0.08(-0.87%)
Aug 14, 2015 9.230 9.260 9.150 9.210 2,521 +0.04(+0.44%)
Aug 13, 2015 9.400 9.400 9.100 9.170 7,231 -0.21(-2.24%)
Aug 12, 2015 9.630 9.630 9.370 9.380 17,095 -0.25(-2.60%)
Aug 11, 2015 9.610 9.650 9.600 9.630 5,506 +0.08(+0.84%)
Aug 10, 2015 9.750 9.770 9.550 9.550 16,028 -0.21(-2.15%)
Aug 07, 2015 9.750 9.940 9.750 9.760 11,520 +0.01(+0.10%)
Aug 06, 2015 9.760 9.760 9.750 9.750 5,755 +0.00(+0.00%)
Aug 05, 2015 9.940 9.940 9.750 9.750 11,582 +0.00(+0.00%)
Aug 04, 2015 9.760 9.760 9.710 9.750 19,000 +0.01(+0.10%)
Jul 31, 2015 9.740 9.740 9.740 0 -0.05(-0.51%)
Jul 30, 2015 9.850 9.850 9.790 9.790 4,145 -0.01(-0.10%)
Jul 29, 2015 9.820 9.840 9.800 9.800 17,804 -0.04(-0.41%)
Jul 28, 2015 9.800 9.850 9.800 9.840 10,899 +0.04(+0.41%)
Jul 27, 2015 9.810 9.840 9.800 9.800 13,575 -0.10(-1.01%)
Jul 23, 2015 9.900 9.900 9.900 0 +0.06(+0.61%)
Jul 22, 2015 9.850 9.910 9.800 9.840 11,400 -0.09(-0.91%)
Jul 21, 2015 9.800 9.930 9.800 9.930 4,240 +0.08(+0.81%)
Jul 20, 2015 9.810 9.900 9.810 9.850 5,400 -0.03(-0.30%)
Jul 17, 2015 9.930 9.930 9.740 9.880 22,792 -0.06(-0.60%)
Jul 16, 2015 9.890 9.970 9.850 9.940 5,728 +0.08(+0.81%)
Jul 15, 2015 9.950 9.950 9.800 9.860 18,361 -0.03(-0.30%)
Jul 14, 2015 9.920 9.950 9.850 9.890 5,217 -0.01(-0.10%)
Jul 13, 2015 9.920 9.930 9.900 9.900 4,683 +0.05(+0.51%)
Jul 10, 2015 9.850 9.900 9.850 9.850 28,525 -0.01(-0.10%)
Jul 09, 2015 9.890 9.890 9.860 9.860 13,485 -0.04(-0.40%)
Jul 08, 2015 9.900 9.900 9.890 9.900 3,290 +0.01(+0.10%)
Jul 07, 2015 9.940 9.940 9.890 9.890 3,242 -0.01(-0.10%)
Jul 06, 2015 9.870 9.910 9.870 9.900 2,285 -0.01(-0.10%)
Jul 03, 2015 9.950 9.970 9.870 9.910 5,520 +0.06(+0.61%)
Jul 02, 2015 9.900 9.900 9.850 9.850 4,398 -0.03(-0.30%)
Jun 30, 2015 9.880 9.880 9.880 0 +0.00(+0.00%)
Jun 29, 2015 10.04 10.05 9.850 9.880 8,923 -0.19(-1.89%)
Jun 26, 2015 10.08 10.10 10.03 10.07 6,400 -0.03(-0.30%)
Jun 25, 2015 10.05 10.10 10.05 10.10 6,281 +0.07(+0.70%)
Jun 24, 2015 10.07 10.08 10.03 10.03 8,180 +0.00(+0.00%)
Jun 23, 2015 10.13 10.13 10.03 10.03 6,500 -0.02(-0.20%)
Jun 22, 2015 10.08 10.08 10.00 10.05 9,500 -0.03(-0.30%)
Jun 18, 2015 10.08 10.08 10.08 0 +0.01(+0.10%)
Jun 17, 2015 9.990 10.08 9.990 10.07 9,270 -0.01(-0.10%)
Jun 16, 2015 10.10 10.10 10.07 10.08 3,000 +0.03(+0.30%)
Jun 15, 2015 10.15 10.15 9.960 10.05 27,114 -0.10(-0.99%)
Jun 12, 2015 10.07 10.15 10.07 10.15 300 +0.02(+0.20%)
Jun 11, 2015 10.13 10.13 10.10 10.13 1,402 -0.02(-0.20%)
Jun 10, 2015 10.12 10.15 10.12 10.15 2,778 +0.15(+1.50%)
Jun 09, 2015 10.05 10.05 10.00 10.00 515 -0.05(-0.50%)
Jun 08, 2015 10.05 10.09 10.03 10.05 3,380 -0.10(-0.99%)
Jun 05, 2015 10.15 10.15 10.15 10.15 254 +0.07(+0.69%)
Jun 04, 2015 10.08 10.09 10.05 10.08 9,600 +0.01(+0.10%)
Jun 03, 2015 10.12 10.14 10.07 10.07 6,715 -0.09(-0.89%)
Jun 02, 2015 10.12 10.16 10.12 10.16 1,090 +0.04(+0.40%)
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.