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

Dividend Select 15 Corp (TSX: DS )

6.180 +0.020 (+0.32%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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, 2016 8.150 8.150 8.150 8.150 8,000 -0.02(-0.24%)
Aug 30, 2016 8.160 8.200 8.160 8.170 7,585 -0.02(-0.24%)
Aug 29, 2016 8.160 8.190 8.160 8.190 2,100 +0.03(+0.37%)
Aug 26, 2016 8.160 8.160 8.160 8.160 250 -0.04(-0.49%)
Aug 25, 2016 8.200 8.200 8.160 8.200 4,900 +0.00(+0.00%)
Aug 24, 2016 8.200 8.200 8.200 8.200 2,941 -0.05(-0.61%)
Aug 23, 2016 8.200 8.250 8.200 8.250 2,300 +0.10(+1.23%)
Aug 22, 2016 8.200 8.210 8.130 8.150 5,400 +0.03(+0.37%)
Aug 18, 2016 8.120 8.120 8.120 75 +0.02(+0.25%)
Aug 17, 2016 8.150 8.150 8.100 8.100 800 -0.16(-1.94%)
Aug 16, 2016 8.150 8.260 8.100 8.260 5,344 +0.10(+1.23%)
Aug 15, 2016 8.160 8.170 8.160 8.160 4,100 +0.00(+0.00%)
Aug 12, 2016 8.160 8.170 8.160 8.160 6,350 +0.00(+0.00%)
Aug 11, 2016 8.180 8.180 8.160 8.160 6,603 +0.00(+0.00%)
Aug 10, 2016 8.160 8.170 8.150 8.160 6,128 +0.01(+0.12%)
Aug 09, 2016 8.160 8.200 8.150 8.150 11,350 -0.05(-0.61%)
Aug 08, 2016 8.160 8.200 8.160 8.200 2,960 +0.10(+1.23%)
Aug 05, 2016 8.160 8.160 8.100 8.100 1,100 +0.04(+0.50%)
Aug 04, 2016 8.050 8.060 8.050 8.060 1,800 +0.01(+0.12%)
Aug 03, 2016 8.050 8.050 8.040 8.050 1,900 +0.02(+0.25%)
Aug 02, 2016 8.120 8.120 8.030 8.030 4,900 -0.14(-1.71%)
Jul 29, 2016 8.170 8.170 8.170 0 -0.03(-0.37%)
Jul 28, 2016 8.130 8.220 8.130 8.200 20,225 +0.07(+0.86%)
Jul 27, 2016 8.230 8.230 8.120 8.130 1,904 -0.12(-1.45%)
Jul 26, 2016 8.260 8.290 8.200 8.250 15,800 +0.00(+0.00%)
Jul 25, 2016 8.200 8.250 8.180 8.250 5,411 +0.01(+0.12%)
Jul 22, 2016 8.230 8.290 8.230 8.240 2,700 +0.03(+0.37%)
Jul 21, 2016 8.260 8.300 8.130 8.210 26,780 -0.04(-0.48%)
Jul 20, 2016 8.350 8.350 8.250 8.250 1,935 -0.05(-0.60%)
Jul 19, 2016 8.340 8.340 8.290 8.300 9,305 -0.04(-0.48%)
Jul 18, 2016 8.230 8.340 8.230 8.340 26,500 +0.11(+1.34%)
Jul 15, 2016 8.240 8.250 8.170 8.230 16,164 +0.00(+0.00%)
Jul 14, 2016 8.230 8.240 8.230 8.230 5,162 -0.01(-0.12%)
Jul 13, 2016 8.240 8.250 8.240 8.240 9,900 +0.01(+0.12%)
Jul 12, 2016 8.110 8.250 8.110 8.230 45,700 +0.20(+2.49%)
Jul 11, 2016 8.120 8.150 8.000 8.030 10,910 -0.02(-0.25%)
Jul 08, 2016 8.050 7.900 8.050 17,782 +0.15(+1.90%)
Jul 07, 2016 7.810 7.960 7.810 7.900 4,553 -0.12(-1.50%)
Jul 05, 2016 8.020 8.020 7.990 8.020 10,100 -0.07(-0.87%)
Jul 04, 2016 7.990 8.090 7.990 8.090 4,655 +0.09(+1.12%)
Jun 30, 2016 8.000 8.000 8.000 0 -0.07(-0.87%)
Jun 29, 2016 7.910 8.070 7.900 8.070 10,600 +0.13(+1.64%)
Jun 28, 2016 7.940 7.940 7.920 7.940 2,860 +0.10(+1.28%)
Jun 27, 2016 8.100 8.100 7.840 7.840 7,390 -0.12(-1.51%)
Jun 24, 2016 7.830 8.050 7.830 7.960 7,517 -0.23(-2.81%)
Jun 23, 2016 8.070 8.190 8.070 8.190 50,402 +0.19(+2.37%)
Jun 22, 2016 8.140 8.200 8.000 8.000 17,235 -0.05(-0.62%)
Jun 21, 2016 8.050 8.130 8.010 8.050 7,997 +0.04(+0.50%)
Jun 20, 2016 8.000 8.040 8.000 8.010 4,700 +0.01(+0.12%)
Jun 17, 2016 7.900 8.000 7.890 8.000 7,050 +0.04(+0.50%)
Jun 16, 2016 8.020 8.020 7.900 7.960 14,045 -0.09(-1.12%)
Jun 15, 2016 8.020 8.080 7.960 8.050 11,890 +0.12(+1.51%)
Jun 14, 2016 8.050 8.050 7.930 7.930 4,800 -0.03(-0.38%)
Jun 13, 2016 8.070 8.070 7.960 7.960 10,085 -0.10(-1.24%)
Jun 10, 2016 8.150 8.220 8.060 8.060 12,662 -0.11(-1.35%)
Jun 09, 2016 8.150 8.170 8.140 8.170 4,300 -0.02(-0.24%)
Jun 08, 2016 8.210 8.310 8.190 8.190 6,243 -0.07(-0.85%)
Jun 07, 2016 8.250 8.280 8.240 8.260 11,748 +0.03(+0.36%)
Jun 06, 2016 8.140 8.230 8.120 8.230 12,200 +0.10(+1.23%)
Jun 03, 2016 8.030 8.230 8.010 8.130 3,000 +0.03(+0.37%)
Jun 02, 2016 8.100 8.100 8.100 8.100 1,400 +0.02(+0.25%)
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.