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, 2016 7.550 7.600 7.550 7.600 2,600 -0.16(-2.06%)
Feb 26, 2016 7.740 7.760 7.660 7.760 9,102 +0.14(+1.84%)
Feb 25, 2016 7.760 7.760 7.560 7.620 3,300 -0.03(-0.39%)
Feb 24, 2016 7.720 7.840 7.610 7.650 7,266 -0.07(-0.91%)
Feb 23, 2016 7.970 7.970 7.700 7.720 22,350 -0.11(-1.40%)
Feb 22, 2016 7.950 7.950 7.820 7.830 10,402 +0.02(+0.26%)
Feb 19, 2016 7.940 7.940 7.770 7.810 9,900 -0.05(-0.64%)
Feb 18, 2016 7.940 7.940 7.840 7.860 5,125 +0.04(+0.51%)
Feb 17, 2016 7.790 7.880 7.780 7.820 5,700 +0.11(+1.43%)
Feb 16, 2016 8.190 8.190 7.560 7.710 6,100 +0.14(+1.85%)
Feb 12, 2016 7.570 7.570 7.570 0 +0.18(+2.44%)
Feb 11, 2016 7.420 7.520 7.390 7.390 12,433 -0.13(-1.73%)
Feb 10, 2016 7.680 7.730 7.520 7.520 14,322 -0.09(-1.18%)
Feb 09, 2016 7.730 7.730 7.480 7.610 12,362 -0.17(-2.19%)
Feb 08, 2016 7.940 7.940 7.670 7.780 5,168 -0.13(-1.64%)
Feb 05, 2016 7.810 7.950 7.810 7.910 6,593 +0.01(+0.13%)
Feb 04, 2016 7.710 7.950 7.710 7.900 8,550 -0.02(-0.25%)
Feb 03, 2016 7.820 7.920 7.820 7.920 2,800 +0.07(+0.89%)
Feb 02, 2016 7.900 7.900 7.750 7.850 9,365 -0.07(-0.88%)
Feb 01, 2016 8.000 8.000 7.900 7.920 5,254 +0.01(+0.13%)
Jan 29, 2016 7.760 7.910 7.760 7.910 8,915 +0.08(+1.02%)
Jan 28, 2016 7.820 7.830 7.650 7.830 8,017 +0.18(+2.35%)
Jan 27, 2016 7.480 7.670 7.480 7.650 7,750 -0.04(-0.52%)
Jan 26, 2016 7.650 7.690 7.610 7.690 15,929 +0.11(+1.45%)
Jan 25, 2016 7.570 7.760 7.550 7.580 6,879 -0.13(-1.69%)
Jan 22, 2016 7.630 7.710 7.630 7.710 8,469 +0.09(+1.18%)
Jan 21, 2016 7.630 7.630 7.620 7.620 480 +0.07(+0.93%)
Jan 20, 2016 7.370 7.560 7.000 7.550 90,731 +0.19(+2.58%)
Jan 19, 2016 7.410 7.410 7.290 7.360 8,531 +0.06(+0.82%)
Jan 18, 2016 7.620 7.620 7.300 7.300 18,780 -0.08(-1.08%)
Jan 15, 2016 7.480 7.480 7.360 7.380 9,657 -0.13(-1.73%)
Jan 14, 2016 7.460 7.510 7.410 7.510 25,548 +0.02(+0.27%)
Jan 13, 2016 7.630 7.630 7.460 7.490 13,600 -0.10(-1.32%)
Jan 12, 2016 7.670 7.670 7.530 7.590 85,620 +0.04(+0.53%)
Jan 11, 2016 7.700 7.700 7.540 7.550 17,958 -0.11(-1.44%)
Jan 08, 2016 7.750 7.750 7.670 7.660 9,735 -0.08(-1.03%)
Jan 07, 2016 7.820 7.820 7.670 7.740 7,425 -0.08(-1.02%)
Jan 06, 2016 7.960 7.960 7.820 7.820 4,260 -0.08(-1.01%)
Jan 05, 2016 7.830 7.900 7.810 7.900 11,081 +0.10(+1.28%)
Jan 04, 2016 8.060 8.060 7.800 7.800 10,564 -0.15(-1.89%)
Dec 31, 2015 7.950 7.950 7.950 0 -0.02(-0.25%)
Dec 30, 2015 8.360 8.360 7.970 7.970 7,170 -0.10(-1.24%)
Dec 29, 2015 8.610 8.610 8.010 8.070 8,738 -0.01(-0.12%)
Dec 24, 2015 8.080 8.080 8.080 0 +0.10(+1.25%)
Dec 23, 2015 7.910 8.000 7.900 7.980 44,280 +0.10(+1.27%)
Dec 22, 2015 7.910 7.910 7.850 7.880 33,729 +0.00(+0.00%)
Dec 21, 2015 8.000 8.000 7.880 7.880 17,835 -0.04(-0.51%)
Dec 18, 2015 7.920 7.990 7.920 7.920 20,165 -0.07(-0.88%)
Dec 17, 2015 8.040 8.040 7.980 7.990 25,570 -0.05(-0.62%)
Dec 16, 2015 7.940 8.040 7.940 8.040 30,750 +0.11(+1.39%)
Dec 15, 2015 7.850 7.950 7.850 7.930 13,285 +0.16(+2.06%)
Dec 14, 2015 7.880 7.890 7.770 7.770 29,970 -0.11(-1.40%)
Dec 11, 2015 8.050 8.050 7.820 7.880 6,960 -0.18(-2.23%)
Dec 10, 2015 7.970 8.180 7.970 8.060 11,137 +0.15(+1.90%)
Dec 09, 2015 8.130 8.130 7.910 7.910 6,775 -0.19(-2.35%)
Dec 08, 2015 8.190 8.200 8.000 8.100 20,900 -0.10(-1.22%)
Dec 07, 2015 8.350 8.350 8.200 8.200 7,130 -0.20(-2.38%)
Dec 04, 2015 8.440 8.440 8.360 8.400 15,550 -0.05(-0.59%)
Dec 03, 2015 8.520 8.520 8.340 8.450 17,940 -0.10(-1.17%)
Dec 02, 2015 8.600 8.600 8.410 8.550 14,700 -0.07(-0.81%)
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.