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 (%)
Feb 29, 2012 9.000 9.000 8.900 9.000 19,729 -0.08(-0.88%)
Feb 28, 2012 8.980 9.080 8.970 9.080 9,780 +0.08(+0.89%)
Feb 27, 2012 8.950 9.000 8.940 9.000 3,900 -0.08(-0.88%)
Feb 24, 2012 9.070 9.080 9.060 9.080 3,270 +0.01(+0.11%)
Feb 23, 2012 9.080 9.090 9.000 9.070 10,250 -0.03(-0.33%)
Feb 22, 2012 9.020 9.100 9.020 9.100 8,400 +0.04(+0.44%)
Feb 21, 2012 8.940 9.100 8.940 9.060 16,100 +0.11(+1.23%)
Feb 17, 2012 8.950 8.950 8.950 0 +0.03(+0.34%)
Feb 16, 2012 8.900 8.980 8.880 8.920 14,725 +0.01(+0.11%)
Feb 15, 2012 8.930 8.930 8.910 8.910 3,290 -0.04(-0.45%)
Feb 14, 2012 8.930 8.950 8.900 8.950 8,450 -0.05(-0.56%)
Feb 13, 2012 8.930 9.000 8.930 9.000 13,246 +0.08(+0.90%)
Feb 10, 2012 8.950 8.950 8.860 8.920 9,917 -0.03(-0.34%)
Feb 09, 2012 8.990 9.000 8.930 8.950 28,086 -0.05(-0.56%)
Feb 08, 2012 8.940 9.050 8.920 9.000 5,888 +0.06(+0.67%)
Feb 07, 2012 8.940 8.950 8.920 8.940 5,250 +0.01(+0.11%)
Feb 06, 2012 9.110 9.110 8.930 8.930 10,435 -0.07(-0.78%)
Feb 03, 2012 9.000 9.010 8.880 9.000 14,160 +0.08(+0.90%)
Feb 02, 2012 8.900 8.920 8.900 8.920 5,300 +0.01(+0.11%)
Feb 01, 2012 8.920 8.940 8.900 8.910 8,800 -0.04(-0.45%)
Jan 31, 2012 8.880 8.950 8.820 8.950 21,213 +0.18(+2.05%)
Jan 30, 2012 8.820 8.820 8.750 8.770 5,640 -0.08(-0.90%)
Jan 27, 2012 8.900 8.900 8.800 8.850 28,400 -0.11(-1.23%)
Jan 26, 2012 9.010 9.010 8.870 8.960 17,703 -0.04(-0.44%)
Jan 25, 2012 8.990 9.020 8.930 9.000 19,129 +0.12(+1.35%)
Jan 24, 2012 9.000 9.020 8.880 8.880 18,900 -0.12(-1.33%)
Jan 23, 2012 8.890 9.000 8.890 9.000 27,900 +0.11(+1.24%)
Jan 20, 2012 8.960 8.960 8.830 8.890 13,950 -0.03(-0.34%)
Jan 19, 2012 8.930 8.960 8.860 8.920 9,497 +0.00(+0.00%)
Jan 18, 2012 8.860 8.960 8.860 8.920 9,455 +0.05(+0.56%)
Jan 17, 2012 8.880 8.950 8.820 8.870 44,300 +0.03(+0.34%)
Jan 16, 2012 8.820 8.870 8.750 8.840 4,823 +0.01(+0.11%)
Jan 13, 2012 8.800 8.870 8.760 8.830 21,650 +0.00(+0.00%)
Jan 12, 2012 8.850 8.850 8.830 8.830 2,600 -0.04(-0.45%)
Jan 11, 2012 8.850 8.870 8.810 8.870 5,605 +0.02(+0.23%)
Jan 10, 2012 8.820 8.950 8.820 8.850 30,997 +0.07(+0.80%)
Jan 09, 2012 8.810 8.830 8.780 8.780 8,800 -0.03(-0.34%)
Jan 06, 2012 8.800 8.860 8.800 8.810 10,195 -0.04(-0.45%)
Jan 05, 2012 8.800 8.850 8.800 8.850 3,143 -0.05(-0.56%)
Jan 04, 2012 8.770 8.920 8.770 8.900 25,560 +0.20(+2.30%)
Dec 30, 2011 8.600 8.700 8.550 8.700 1,100 +0.15(+1.75%)
Dec 29, 2011 8.550 8.550 8.540 8.550 3,175 -0.02(-0.23%)
Dec 28, 2011 8.650 8.660 8.570 8.570 3,000 -0.10(-1.15%)
Dec 23, 2011 8.650 8.670 8.670 8.670 18,680 +0.12(+1.40%)
Dec 21, 2011 8.560 8.610 8.550 8.550 17,775 -0.07(-0.81%)
Dec 20, 2011 8.510 8.620 8.510 8.620 11,050 +0.12(+1.41%)
Dec 19, 2011 8.530 8.530 8.500 8.500 11,515 -0.06(-0.70%)
Dec 16, 2011 8.470 8.570 8.470 8.560 22,862 +0.08(+0.94%)
Dec 15, 2011 8.500 8.550 8.480 8.480 32,371 -0.02(-0.24%)
Dec 14, 2011 8.550 8.550 8.500 8.500 6,250 -0.03(-0.35%)
Dec 13, 2011 8.630 8.670 8.530 8.530 26,710 -0.07(-0.81%)
Dec 12, 2011 8.530 8.700 8.530 8.600 46,530 +0.02(+0.23%)
Dec 09, 2011 8.610 8.700 8.550 8.580 9,532 +0.06(+0.70%)
Dec 08, 2011 8.510 8.580 8.510 8.520 12,180 +0.00(+0.00%)
Dec 07, 2011 8.520 8.520 8.490 8.520 16,610 -0.07(-0.81%)
Dec 06, 2011 8.600 8.600 8.590 8.590 1,091 +0.00(+0.00%)
Dec 05, 2011 8.500 8.640 8.500 8.590 7,550 +0.07(+0.82%)
Dec 02, 2011 8.550 8.550 8.510 8.520 27,760 +0.04(+0.47%)
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.