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 (%)
Dec 31, 2013 9.600 9.600 9.600 0 -0.04(-0.41%)
Dec 30, 2013 9.600 9.670 9.600 9.640 8,101 +0.04(+0.42%)
Dec 27, 2013 9.570 9.630 9.570 9.600 3,800 -0.09(-0.93%)
Dec 24, 2013 9.690 9.690 9.690 0 +0.15(+1.57%)
Dec 23, 2013 9.580 9.580 9.530 9.540 4,000 -0.05(-0.52%)
Dec 20, 2013 9.570 9.590 9.560 9.590 8,064 +0.05(+0.52%)
Dec 19, 2013 9.490 9.560 9.490 9.540 9,450 +0.10(+1.06%)
Dec 18, 2013 9.380 9.480 9.380 9.440 8,790 +0.05(+0.53%)
Dec 17, 2013 9.390 9.390 9.390 9.390 1,500 -0.02(-0.21%)
Dec 16, 2013 9.400 9.410 9.400 9.410 5,000 +0.06(+0.64%)
Dec 13, 2013 9.370 9.390 9.350 9.350 7,590 +0.00(+0.00%)
Dec 12, 2013 9.390 9.390 9.320 9.350 3,920 -0.07(-0.74%)
Dec 11, 2013 9.610 9.610 9.370 9.420 7,025 -0.22(-2.28%)
Dec 10, 2013 9.480 9.640 9.460 9.640 6,225 +0.15(+1.58%)
Dec 09, 2013 9.410 9.560 9.400 9.490 24,165 +0.05(+0.53%)
Dec 06, 2013 9.440 9.440 9.440 9.440 900 +0.08(+0.85%)
Dec 05, 2013 9.400 9.400 9.360 9.360 1,129 -0.07(-0.74%)
Dec 04, 2013 9.400 9.450 9.390 9.430 2,707 +0.02(+0.21%)
Dec 03, 2013 9.500 9.540 9.410 9.410 18,510 -0.12(-1.26%)
Dec 02, 2013 9.460 9.550 9.460 9.530 9,800 +0.02(+0.21%)
Nov 29, 2013 9.480 9.520 9.470 9.510 9,520 +0.08(+0.85%)
Nov 28, 2013 9.570 9.570 9.430 9.430 21,104 -0.07(-0.74%)
Nov 27, 2013 9.540 9.540 9.490 9.500 2,875 -0.05(-0.52%)
Nov 26, 2013 9.610 9.610 9.550 9.550 2,100 -0.10(-1.04%)
Nov 25, 2013 9.520 9.680 9.520 9.650 15,965 +0.09(+0.94%)
Nov 22, 2013 9.560 9.560 9.540 9.560 4,630 +0.00(+0.00%)
Nov 21, 2013 9.600 9.600 9.560 9.560 19,325 -0.04(-0.42%)
Nov 20, 2013 9.570 9.600 9.570 9.600 1,800 +0.01(+0.10%)
Nov 19, 2013 9.620 9.620 9.580 9.590 12,150 +0.02(+0.21%)
Nov 18, 2013 9.510 9.600 9.510 9.570 13,010 +0.07(+0.74%)
Nov 15, 2013 9.540 9.590 9.480 9.500 5,010 -0.04(-0.42%)
Nov 14, 2013 9.500 9.540 9.450 9.540 7,600 +0.06(+0.63%)
Nov 12, 2013 9.450 9.480 9.450 9.480 1,710 +0.01(+0.11%)
Nov 11, 2013 9.500 9.500 9.470 9.470 3,825 -0.01(-0.11%)
Nov 08, 2013 9.430 9.540 9.380 9.480 17,375 +0.02(+0.21%)
Nov 07, 2013 9.400 9.490 9.400 9.460 4,466 +0.07(+0.75%)
Nov 06, 2013 9.410 9.410 9.390 9.390 3,370 +0.02(+0.21%)
Nov 05, 2013 9.380 9.430 9.370 9.370 15,100 -0.02(-0.21%)
Nov 04, 2013 9.460 9.460 9.390 9.390 820 -0.03(-0.32%)
Nov 01, 2013 9.380 9.470 9.380 9.420 38,200 +0.06(+0.64%)
Oct 31, 2013 9.300 9.390 9.300 9.360 20,210 +0.07(+0.75%)
Oct 30, 2013 9.280 9.310 9.240 9.290 15,800 +0.01(+0.11%)
Oct 29, 2013 9.180 9.290 9.180 9.280 6,465 +0.03(+0.32%)
Oct 28, 2013 9.270 9.290 9.250 9.250 12,610 +0.02(+0.22%)
Oct 25, 2013 9.260 9.280 9.210 9.230 13,765 +0.01(+0.11%)
Oct 24, 2013 9.250 9.250 9.220 9.220 2,450 +0.01(+0.11%)
Oct 23, 2013 9.250 9.250 9.210 9.210 6,505 -0.01(-0.11%)
Oct 22, 2013 9.230 9.250 9.220 9.220 7,750 +0.00(+0.00%)
Oct 21, 2013 9.230 9.230 9.210 9.220 16,000 +0.03(+0.33%)
Oct 18, 2013 9.200 9.230 9.190 9.190 11,650 +0.03(+0.33%)
Oct 17, 2013 9.130 9.170 9.120 9.160 8,750 +0.04(+0.44%)
Oct 16, 2013 9.110 9.120 9.110 9.120 11,230 -0.02(-0.22%)
Oct 15, 2013 9.180 9.180 9.140 9.140 1,200 -0.07(-0.76%)
Oct 11, 2013 9.210 9.210 9.210 0 +0.10(+1.10%)
Oct 10, 2013 9.010 9.110 9.010 9.110 14,196 +0.09(+1.00%)
Oct 09, 2013 9.050 9.090 9.010 9.020 17,500 -0.02(-0.22%)
Oct 08, 2013 9.060 9.060 9.010 9.040 14,000 -0.03(-0.33%)
Oct 07, 2013 9.100 9.100 9.070 9.070 3,100 +0.00(+0.00%)
Oct 04, 2013 9.090 9.090 9.050 9.070 11,270 -0.02(-0.22%)
Oct 03, 2013 9.090 9.090 9.090 9.090 2,140 +0.00(+0.00%)
Oct 02, 2013 9.220 9.250 9.080 9.090 13,527 -0.11(-1.20%)
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.