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, 2018 8.050 8.050 8.050 0 -0.03(-0.37%)
Aug 30, 2018 8.150 8.170 8.030 8.080 11,709 -0.10(-1.22%)
Aug 29, 2018 8.150 8.180 8.120 8.180 6,584 +0.01(+0.12%)
Aug 28, 2018 8.110 8.220 8.100 8.170 25,300 +0.05(+0.62%)
Aug 27, 2018 8.130 8.150 8.100 8.120 8,600 +0.01(+0.12%)
Aug 24, 2018 8.100 8.120 8.100 8.110 2,400 +0.04(+0.50%)
Aug 23, 2018 8.060 8.140 8.040 8.070 19,000 +0.02(+0.25%)
Aug 22, 2018 8.000 8.070 7.950 8.050 45,875 +0.03(+0.37%)
Aug 21, 2018 8.000 8.050 7.940 8.020 12,400 +0.03(+0.38%)
Aug 20, 2018 7.950 8.000 7.940 7.990 29,282 +0.02(+0.25%)
Aug 17, 2018 8.050 8.170 7.880 7.970 38,175 -0.06(-0.75%)
Aug 16, 2018 8.010 8.070 7.990 8.030 12,234 +0.03(+0.37%)
Aug 15, 2018 8.000 8.000 7.990 8.000 2,400 +0.00(+0.00%)
Aug 14, 2018 8.000 8.030 8.000 8.000 13,430 +0.01(+0.13%)
Aug 13, 2018 8.080 8.080 7.950 7.990 7,169 -0.02(-0.25%)
Aug 10, 2018 8.030 8.040 8.000 8.010 4,250 -0.04(-0.50%)
Aug 09, 2018 8.020 8.060 8.020 8.050 1,900 -0.03(-0.37%)
Aug 08, 2018 8.080 8.080 8.050 8.080 11,550 +0.02(+0.25%)
Aug 07, 2018 8.090 8.090 8.030 8.060 4,014 +0.01(+0.12%)
Aug 03, 2018 8.050 8.050 8.050 0 -0.03(-0.37%)
Aug 02, 2018 8.050 8.110 8.000 8.080 8,600 +0.06(+0.75%)
Aug 01, 2018 8.100 8.120 7.950 8.020 26,005 -0.08(-0.99%)
Jul 31, 2018 8.090 8.100 8.040 8.100 3,920 +0.02(+0.25%)
Jul 30, 2018 8.010 8.080 8.010 8.080 2,723 -0.07(-0.86%)
Jul 27, 2018 8.100 8.180 8.100 8.150 10,900 +0.00(+0.00%)
Jul 26, 2018 8.120 8.150 8.080 8.150 7,750 +0.08(+0.99%)
Jul 25, 2018 8.080 8.130 8.000 8.070 18,400 -0.03(-0.37%)
Jul 24, 2018 8.040 8.100 7.950 8.100 11,701 +0.07(+0.87%)
Jul 23, 2018 8.090 8.090 8.030 8.030 10,351 -0.09(-1.11%)
Jul 20, 2018 8.120 8.120 8.090 8.120 7,300 -0.04(-0.49%)
Jul 19, 2018 8.140 8.170 8.140 8.160 7,300 +0.07(+0.87%)
Jul 18, 2018 8.220 8.220 8.090 8.090 7,400 -0.09(-1.10%)
Jul 17, 2018 8.140 8.220 8.130 8.180 7,030 +0.02(+0.25%)
Jul 16, 2018 8.180 8.180 8.130 8.160 3,445 +0.03(+0.37%)
Jul 13, 2018 8.120 8.140 8.050 8.130 8,455 +0.00(+0.00%)
Jul 12, 2018 8.230 8.060 8.130 20,600 -0.02(-0.25%)
Jul 11, 2018 8.230 8.230 8.080 8.150 9,000 -0.04(-0.49%)
Jul 10, 2018 8.200 8.240 8.160 8.190 31,178 -0.01(-0.12%)
Jul 09, 2018 8.190 8.200 8.190 8.200 730 +0.04(+0.49%)
Jul 05, 2018 8.160 8.160 8.160 0 +0.10(+1.24%)
Jul 04, 2018 8.130 8.130 8.040 8.060 9,400 -0.07(-0.86%)
Jul 03, 2018 8.270 8.270 8.100 8.130 11,415 +0.09(+1.12%)
Jun 29, 2018 8.040 8.040 8.040 0 -0.04(-0.50%)
Jun 28, 2018 8.100 8.140 8.080 8.080 5,600 -0.10(-1.22%)
Jun 27, 2018 8.230 8.230 8.180 8.180 7,825 -0.07(-0.85%)
Jun 26, 2018 8.280 8.280 8.250 8.250 11,604 +0.00(+0.00%)
Jun 25, 2018 8.250 8.290 8.250 8.250 4,110 -0.07(-0.84%)
Jun 22, 2018 8.280 8.330 8.250 8.320 8,050 +0.05(+0.60%)
Jun 21, 2018 8.290 8.290 8.270 8.270 750 +0.07(+0.85%)
Jun 20, 2018 8.270 8.280 8.190 8.200 10,100 -0.05(-0.61%)
Jun 19, 2018 8.200 8.260 8.150 8.250 6,430 +0.03(+0.36%)
Jun 18, 2018 8.110 8.220 8.100 8.220 180,400 +0.11(+1.36%)
Jun 15, 2018 8.100 8.110 8.070 8.110 4,500 -0.01(-0.12%)
Jun 14, 2018 8.110 8.120 8.110 8.120 3,350 +0.02(+0.25%)
Jun 13, 2018 8.050 8.100 8.040 8.100 10,300 +0.06(+0.75%)
Jun 12, 2018 8.000 8.100 8.000 8.040 6,225 +0.04(+0.50%)
Jun 11, 2018 7.970 8.000 7.970 8.000 2,643 +0.00(+0.00%)
Jun 08, 2018 8.040 8.060 8.000 8.000 3,210 -0.03(-0.37%)
Jun 07, 2018 8.120 8.120 8.000 8.030 7,026 +0.05(+0.63%)
Jun 06, 2018 7.920 7.980 25,008 -0.06(-0.75%)
Jun 05, 2018 8.090 8.100 8.040 8.040 18,680 -0.04(-0.50%)
Jun 04, 2018 8.210 8.210 8.080 8.080 40,458 -0.09(-1.10%)
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.