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 UNCHANGED
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, 2018 8.220 8.250 8.190 8.200 22,820 -0.11(-1.32%)
May 30, 2018 8.320 8.320 8.260 8.310 5,243 -0.03(-0.36%)
May 29, 2018 8.310 8.340 8.240 8.340 21,800 -0.02(-0.24%)
May 28, 2018 8.380 8.380 8.360 8.360 4,900 -0.01(-0.12%)
May 25, 2018 8.320 8.380 8.320 8.370 2,230 +0.05(+0.60%)
May 24, 2018 8.400 8.400 8.320 8.320 8,410 -0.03(-0.36%)
May 22, 2018 8.350 8.350 8.350 0 +0.03(+0.36%)
May 18, 2018 8.320 8.320 8.320 0 -0.03(-0.36%)
May 17, 2018 8.330 8.350 8.330 8.350 12,600 +0.02(+0.24%)
May 16, 2018 8.350 8.350 8.330 8.330 4,000 +0.01(+0.12%)
May 15, 2018 8.350 8.370 8.300 8.320 16,155 -0.03(-0.36%)
May 14, 2018 8.330 8.350 8.310 8.350 3,350 +0.05(+0.60%)
May 11, 2018 8.340 8.340 8.200 8.300 6,745 +0.01(+0.12%)
May 10, 2018 8.290 8.360 8.250 8.290 15,012 +0.01(+0.12%)
May 09, 2018 8.350 8.350 8.280 8.280 4,353 -0.07(-0.84%)
May 08, 2018 8.380 8.390 8.350 8.350 4,596 +0.00(+0.00%)
May 07, 2018 8.380 8.380 8.350 8.350 1,600 +0.07(+0.85%)
May 04, 2018 8.380 8.380 8.280 8.280 5,878 -0.06(-0.72%)
May 03, 2018 8.320 8.380 8.300 8.340 5,800 +0.04(+0.48%)
May 02, 2018 8.310 8.310 8.290 8.300 5,070 +0.11(+1.34%)
May 01, 2018 8.200 8.200 8.190 8.190 5,900 -0.01(-0.12%)
Apr 30, 2018 8.300 8.300 8.200 8.200 10,825 +0.00(+0.00%)
Apr 27, 2018 8.360 8.360 8.200 8.200 12,830 -0.22(-2.61%)
Apr 26, 2018 8.380 8.430 8.370 8.420 7,660 +0.11(+1.32%)
Apr 25, 2018 8.360 8.360 8.310 8.310 1,614 -0.05(-0.60%)
Apr 23, 2018 8.360 8.360 8.360 23 +0.16(+1.95%)
Apr 20, 2018 8.300 8.350 8.180 8.200 50,237 -0.11(-1.32%)
Apr 19, 2018 8.390 8.390 8.300 8.310 17,710 -0.08(-0.95%)
Apr 18, 2018 8.220 8.490 8.220 8.390 30,299 +0.14(+1.70%)
Apr 17, 2018 8.350 8.350 8.230 8.250 21,170 -0.14(-1.67%)
Apr 16, 2018 8.350 8.390 8.350 8.390 2,565 +0.06(+0.72%)
Apr 13, 2018 8.400 8.400 8.330 8.330 2,800 +0.03(+0.36%)
Apr 12, 2018 8.370 8.370 8.300 8.300 1,488 -0.01(-0.12%)
Apr 11, 2018 8.350 8.350 8.300 8.310 16,110 -0.04(-0.48%)
Apr 10, 2018 8.310 8.440 8.310 8.350 2,793 +0.07(+0.85%)
Apr 09, 2018 8.360 8.500 8.270 8.280 17,805 -0.19(-2.24%)
Apr 06, 2018 8.470 8.470 8.460 8.470 3,323 +0.04(+0.47%)
Apr 05, 2018 8.420 8.430 8.410 8.430 2,300 +0.17(+2.06%)
Apr 04, 2018 8.460 8.460 8.250 8.260 50,276 -0.20(-2.36%)
Apr 03, 2018 8.440 8.500 8.430 8.460 3,108 +0.02(+0.24%)
Apr 02, 2018 8.560 8.560 8.410 8.440 4,798 -0.02(-0.24%)
Mar 29, 2018 8.460 8.460 8.460 0 -0.01(-0.12%)
Mar 28, 2018 8.580 8.590 8.470 8.470 6,463 -0.12(-1.40%)
Mar 27, 2018 8.580 8.590 8.480 8.590 17,500 +0.03(+0.35%)
Mar 26, 2018 8.600 8.600 8.540 8.560 7,156 +0.06(+0.71%)
Mar 23, 2018 8.610 8.630 8.490 8.500 7,557 -0.02(-0.23%)
Mar 22, 2018 8.520 8.560 8.510 8.520 8,160 -0.08(-0.93%)
Mar 21, 2018 8.500 8.600 8.500 8.600 16,015 +0.10(+1.18%)
Mar 20, 2018 8.490 8.500 8.480 8.500 2,000 +0.01(+0.12%)
Mar 19, 2018 8.550 8.550 8.460 8.490 17,050 -0.03(-0.35%)
Mar 16, 2018 8.550 8.580 8.520 8.520 8,700 -0.01(-0.12%)
Mar 15, 2018 8.600 8.600 8.530 8.530 26,853 -0.07(-0.81%)
Mar 14, 2018 8.630 8.630 8.540 8.600 14,855 +0.01(+0.12%)
Mar 13, 2018 8.570 8.630 8.570 8.590 23,700 +0.04(+0.47%)
Mar 12, 2018 8.570 8.580 8.540 8.550 4,784 +0.04(+0.47%)
Mar 09, 2018 8.610 8.690 8.510 8.510 19,597 -0.04(-0.47%)
Mar 08, 2018 8.430 8.550 8.420 8.550 52,070 +0.17(+2.03%)
Mar 07, 2018 8.500 8.500 8.370 8.380 56,424 -0.30(-3.46%)
Mar 06, 2018 8.780 8.780 8.680 8.680 400 -0.02(-0.23%)
Mar 05, 2018 8.710 8.710 8.700 8.700 2,200 -0.03(-0.34%)
Mar 02, 2018 8.790 8.800 8.730 8.730 2,685 -0.07(-0.80%)
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.