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 (%)
Sep 28, 2018 8.060 8.060 8.050 8.050 3,500 +0.00(+0.00%)
Sep 27, 2018 8.050 8.060 8.050 8.050 8,900 -0.07(-0.86%)
Sep 26, 2018 8.070 8.120 8.030 8.120 4,500 +0.05(+0.62%)
Sep 25, 2018 8.060 8.100 8.050 8.070 8,569 +0.01(+0.12%)
Sep 24, 2018 8.100 8.120 8.010 8.060 24,837 -0.07(-0.86%)
Sep 21, 2018 8.130 8.140 8.100 8.130 3,700 +0.00(+0.00%)
Sep 20, 2018 8.120 8.140 8.090 8.130 7,977 +0.05(+0.62%)
Sep 19, 2018 8.080 8.120 8.080 8.080 17,452 -0.01(-0.12%)
Sep 18, 2018 8.010 8.090 8.000 8.090 11,150 +0.08(+1.00%)
Sep 17, 2018 7.930 8.010 7.930 8.010 9,000 +0.06(+0.75%)
Sep 14, 2018 7.980 7.980 7.920 7.950 29,600 -0.04(-0.50%)
Sep 13, 2018 7.980 8.000 7.900 7.990 13,565 +0.00(+0.00%)
Sep 12, 2018 7.980 8.010 7.940 7.990 7,075 -0.04(-0.50%)
Sep 11, 2018 7.910 8.030 7.910 8.030 16,031 +0.07(+0.88%)
Sep 10, 2018 7.960 8.090 7.900 7.960 17,882 +0.02(+0.25%)
Sep 07, 2018 7.980 8.020 7.940 7.940 4,650 -0.04(-0.50%)
Sep 06, 2018 8.070 8.070 7.980 7.980 3,845 -0.02(-0.25%)
Sep 05, 2018 8.080 8.080 8.000 8.000 13,630 -0.08(-0.99%)
Sep 04, 2018 8.090 8.090 8.080 8.080 2,827 +0.03(+0.37%)
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%)
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.