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

Dividend Select 15 Corp (TSX: DS )

6.190 +0.030 (+0.49%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 16, 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 (%)
May 31, 2019 7.230 7.250 7.220 7.230 12,400 +0.00(+0.00%)
May 30, 2019 7.300 7.300 7.230 7.230 12,237 -0.07(-0.96%)
May 29, 2019 7.360 7.360 7.300 7.300 12,765 -0.11(-1.48%)
May 28, 2019 7.390 7.410 7.370 7.410 2,300 +0.05(+0.68%)
May 27, 2019 7.360 7.400 7.360 7.360 1,593 +0.01(+0.14%)
May 24, 2019 7.350 7.370 7.300 7.350 15,888 +0.07(+0.96%)
May 23, 2019 7.310 7.310 7.250 7.280 17,500 -0.07(-0.95%)
May 22, 2019 7.430 7.430 7.350 7.350 11,440 -0.08(-1.08%)
May 21, 2019 7.390 7.430 7.390 7.430 28,963 +0.04(+0.54%)
May 17, 2019 7.390 7.390 7.390 0 +0.01(+0.14%)
May 16, 2019 7.380 7.430 7.380 7.380 10,300 +0.01(+0.14%)
May 15, 2019 7.350 7.400 7.350 7.370 10,215 -0.03(-0.41%)
May 14, 2019 7.300 7.400 7.300 7.400 12,225 +0.10(+1.37%)
May 13, 2019 7.340 7.340 7.260 7.300 7,738 -0.01(-0.14%)
May 10, 2019 7.350 7.390 7.300 7.310 6,411 -0.05(-0.68%)
May 09, 2019 7.320 7.370 7.300 7.360 2,000 +0.03(+0.41%)
May 08, 2019 7.340 7.340 7.280 7.330 13,365 +0.00(+0.00%)
May 07, 2019 7.310 7.330 7.310 7.330 800 +0.00(+0.00%)
May 06, 2019 7.290 7.330 7.260 7.330 11,800 +0.02(+0.27%)
May 03, 2019 7.270 7.390 7.270 7.310 7,640 +0.02(+0.27%)
May 02, 2019 7.520 7.520 7.290 7.290 5,831 -0.08(-1.09%)
May 01, 2019 7.450 7.460 7.220 7.370 19,441 -0.04(-0.54%)
Apr 30, 2019 7.500 7.510 7.410 7.410 15,969 -0.09(-1.20%)
Apr 29, 2019 7.500 7.510 7.500 7.500 17,295 -0.03(-0.40%)
Apr 26, 2019 7.530 7.540 7.530 7.530 7,400 +0.03(+0.40%)
Apr 25, 2019 7.520 7.520 7.500 7.500 32,925 -0.04(-0.53%)
Apr 24, 2019 7.500 7.540 7.500 7.540 14,052 +0.04(+0.53%)
Apr 23, 2019 7.460 7.500 7.460 7.500 29,600 +0.09(+1.21%)
Apr 22, 2019 7.460 7.500 7.400 7.410 17,415 -0.07(-0.94%)
Apr 18, 2019 7.480 7.480 7.480 0 +0.10(+1.36%)
Apr 17, 2019 7.390 7.450 7.380 7.380 43,920 +0.00(+0.00%)
Apr 16, 2019 7.380 7.390 7.380 7.380 7,100 +0.01(+0.14%)
Apr 15, 2019 7.370 7.380 7.370 7.370 9,430 +0.06(+0.82%)
Apr 12, 2019 7.320 7.340 7.310 7.310 6,312 +0.01(+0.14%)
Apr 11, 2019 7.310 7.350 7.300 7.300 11,450 -0.02(-0.27%)
Apr 10, 2019 7.300 7.320 7.300 7.320 10,750 +0.06(+0.83%)
Apr 09, 2019 7.260 7.260 7.260 7.260 3,000 +0.00(+0.00%)
Apr 08, 2019 7.310 7.310 7.250 7.260 41,255 -0.01(-0.14%)
Apr 05, 2019 7.270 7.270 7.260 7.270 2,700 +0.01(+0.14%)
Apr 04, 2019 7.280 7.280 7.250 7.260 7,400 -0.01(-0.14%)
Apr 03, 2019 7.270 7.270 7.250 7.270 3,900 +0.02(+0.28%)
Apr 02, 2019 7.210 7.270 7.210 7.250 4,575 +0.05(+0.69%)
Apr 01, 2019 7.200 7.220 7.180 7.200 20,999 +0.01(+0.14%)
Mar 29, 2019 7.240 7.260 7.190 7.190 4,929 -0.01(-0.14%)
Mar 28, 2019 7.100 7.250 7.100 7.200 10,514 +0.06(+0.84%)
Mar 27, 2019 7.240 7.240 7.080 7.140 23,074 -0.10(-1.38%)
Mar 26, 2019 7.240 7.270 7.240 7.240 3,750 +0.07(+0.98%)
Mar 25, 2019 7.270 7.310 7.170 7.170 25,550 -0.14(-1.92%)
Mar 22, 2019 7.330 7.330 7.270 7.310 9,400 -0.02(-0.27%)
Mar 21, 2019 7.290 7.330 7.270 7.330 15,987 +0.06(+0.83%)
Mar 20, 2019 7.280 7.280 7.220 7.270 14,200 -0.06(-0.82%)
Mar 19, 2019 7.330 7.340 7.300 7.330 12,300 -0.01(-0.14%)
Mar 18, 2019 7.260 7.340 7.260 7.340 6,725 +0.13(+1.80%)
Mar 15, 2019 7.200 7.250 7.200 7.210 6,866 -0.08(-1.10%)
Mar 14, 2019 7.260 7.290 7.250 7.290 500 +0.04(+0.55%)
Mar 13, 2019 7.310 7.310 7.250 7.250 3,727 -0.02(-0.28%)
Mar 12, 2019 7.300 7.300 7.240 7.270 5,899 -0.03(-0.41%)
Mar 11, 2019 7.240 7.300 7.210 7.300 9,511 +0.09(+1.25%)
Mar 08, 2019 7.140 7.210 7.110 7.210 7,244 +0.03(+0.42%)
Mar 07, 2019 7.180 7.210 7.140 7.180 9,900 -0.03(-0.42%)
Mar 06, 2019 7.230 7.250 7.080 7.210 22,080 -0.03(-0.41%)
Mar 05, 2019 7.270 7.320 7.240 7.240 5,285 -0.08(-1.09%)
Mar 04, 2019 7.310 7.320 7.260 7.320 4,228 +0.00(+0.00%)
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.