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 (%)
Aug 31, 2020 6.540 6.540 6.440 6.460 7,465 -0.18(-2.71%)
Aug 28, 2020 6.620 6.640 6.540 6.640 6,384 -0.08(-1.19%)
Aug 27, 2020 6.670 7.050 6.670 6.720 17,963 +0.01(+0.15%)
Aug 26, 2020 6.660 6.860 6.660 6.710 6,498 +0.09(+1.36%)
Aug 25, 2020 6.750 6.750 6.550 6.620 4,618 -0.25(-3.64%)
Aug 24, 2020 6.700 6.870 6.700 6.870 807 +0.37(+5.69%)
Aug 21, 2020 6.860 6.860 6.500 6.500 2,429 -0.18(-2.69%)
Aug 20, 2020 6.800 6.850 6.680 6.680 8,500 -0.12(-1.76%)
Aug 19, 2020 6.530 6.800 6.530 6.800 9,605 +0.14(+2.10%)
Aug 18, 2020 6.640 6.720 6.560 6.660 3,450 +0.03(+0.45%)
Aug 17, 2020 6.630 6.630 6.630 6.630 200 -0.02(-0.30%)
Aug 14, 2020 6.750 6.750 6.610 6.650 2,845 -0.03(-0.45%)
Aug 13, 2020 6.730 6.750 6.470 6.680 9,908 -0.02(-0.30%)
Aug 12, 2020 6.710 6.710 6.700 6.700 1,700 +0.04(+0.60%)
Aug 11, 2020 6.750 6.800 6.660 6.660 1,731 -0.03(-0.45%)
Aug 10, 2020 6.560 6.690 6.540 6.690 6,233 +0.15(+2.29%)
Aug 07, 2020 6.480 6.540 6.480 6.540 5,700 +0.06(+0.93%)
Aug 06, 2020 6.200 6.480 6.200 6.480 6,070 +0.16(+2.53%)
Aug 05, 2020 6.230 6.320 6.220 6.320 3,359 +0.12(+1.94%)
Aug 04, 2020 6.120 6.200 6.120 6.200 1,435 +0.10(+1.64%)
Jul 31, 2020 6.100 6.100 6.100 0 -0.30(-4.69%)
Jul 30, 2020 6.380 6.400 6.380 6.400 5,800 -0.04(-0.62%)
Jul 29, 2020 6.330 6.500 6.320 6.440 8,200 +0.07(+1.10%)
Jul 28, 2020 6.290 6.380 6.270 6.370 10,050 +0.06(+0.95%)
Jul 27, 2020 6.220 6.310 6.190 6.310 6,086 +0.09(+1.45%)
Jul 24, 2020 6.230 6.230 6.200 6.220 1,700 -0.01(-0.16%)
Jul 23, 2020 6.250 6.330 6.230 6.230 10,000 -0.01(-0.16%)
Jul 22, 2020 6.280 6.330 6.230 6.240 2,900 -0.06(-0.95%)
Jul 21, 2020 6.320 6.320 6.290 6.300 2,060 +0.00(+0.00%)
Jul 20, 2020 6.240 6.320 6.240 6.300 2,111 +0.06(+0.96%)
Jul 17, 2020 6.310 6.320 6.240 6.240 4,400 +0.01(+0.16%)
Jul 16, 2020 6.270 6.270 6.110 6.230 4,735 +0.08(+1.30%)
Jul 15, 2020 6.100 6.240 6.090 6.150 11,038 +0.15(+2.50%)
Jul 14, 2020 6.000 6.010 6.000 6.000 1,400 +0.00(+0.00%)
Jul 13, 2020 6.040 6.040 6.000 6.000 7,909 -0.06(-0.99%)
Jul 10, 2020 6.110 6.150 6.060 6.060 3,906 +0.04(+0.66%)
Jul 09, 2020 6.020 6.020 6.010 6.020 1,800 -0.04(-0.66%)
Jul 08, 2020 6.300 6.300 6.060 6.060 9,377 -0.09(-1.46%)
Jul 07, 2020 6.160 6.160 6.070 6.150 2,200 +0.02(+0.33%)
Jul 06, 2020 6.130 6.130 6.130 6.130 211 +0.06(+0.99%)
Jul 03, 2020 6.070 6.070 6.070 6.070 533 +0.01(+0.17%)
Jul 02, 2020 6.080 6.090 6.000 6.060 9,825 +0.00(+0.00%)
Jun 30, 2020 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 29, 2020 6.200 6.200 6.040 6.060 7,950 -0.25(-3.96%)
Jun 26, 2020 6.200 6.350 6.200 6.310 7,519 +0.13(+2.10%)
Jun 25, 2020 6.130 6.180 6.130 6.180 359 +0.14(+2.32%)
Jun 24, 2020 6.160 6.160 6.040 6.040 13,092 -0.17(-2.74%)
Jun 23, 2020 6.380 6.380 6.210 6.210 9,306 -0.07(-1.11%)
Jun 22, 2020 6.380 6.540 6.280 6.280 5,970 +0.05(+0.80%)
Jun 19, 2020 6.490 6.610 6.230 6.230 4,318 -0.22(-3.41%)
Jun 18, 2020 6.230 6.570 6.230 6.450 31,364 +0.25(+4.03%)
Jun 17, 2020 6.200 6.200 6.200 6.200 800 +0.00(+0.00%)
Jun 16, 2020 6.180 6.250 6.180 6.200 500 +0.14(+2.31%)
Jun 15, 2020 6.130 6.130 6.030 6.060 3,354 -0.21(-3.35%)
Jun 12, 2020 6.180 6.270 6.170 6.270 5,600 +0.15(+2.45%)
Jun 11, 2020 6.290 6.290 6.000 6.120 16,019 -0.18(-2.86%)
Jun 10, 2020 6.440 6.450 6.230 6.300 10,237 -0.20(-3.08%)
Jun 09, 2020 6.350 6.510 6.350 6.500 14,699 +0.07(+1.09%)
Jun 08, 2020 6.550 6.550 6.350 6.430 11,004 +0.02(+0.31%)
Jun 05, 2020 6.390 6.420 6.390 6.410 3,500 +0.24(+3.89%)
Jun 04, 2020 6.290 6.310 6.170 6.170 3,250 -0.06(-0.96%)
Jun 03, 2020 6.090 6.320 6.090 6.230 6,532 +0.16(+2.64%)
Jun 02, 2020 6.020 6.090 6.020 6.070 19,635 +0.04(+0.66%)
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.