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 28, 2018 9.040 9.040 8.800 8.800 2,630 -0.04(-0.45%)
Feb 27, 2018 8.970 8.970 8.840 8.840 5,497 -0.21(-2.32%)
Feb 26, 2018 8.840 9.140 8.840 9.050 29,928 +0.23(+2.61%)
Feb 23, 2018 8.780 8.850 8.780 8.820 3,500 +0.03(+0.34%)
Feb 22, 2018 8.750 8.890 8.750 8.790 9,900 +0.10(+1.15%)
Feb 21, 2018 8.690 8.770 8.670 8.690 7,600 +0.05(+0.58%)
Feb 20, 2018 8.700 8.710 8.640 8.640 7,500 -0.07(-0.80%)
Feb 16, 2018 8.710 8.710 8.710 0 +0.11(+1.28%)
Feb 15, 2018 8.600 8.600 8.600 8.600 2,650 -0.10(-1.15%)
Feb 14, 2018 8.530 8.730 8.530 8.700 5,518 +0.20(+2.35%)
Feb 13, 2018 8.490 8.510 8.490 8.500 8,100 -0.01(-0.12%)
Feb 12, 2018 8.520 8.520 8.450 8.510 5,500 +0.05(+0.59%)
Feb 09, 2018 8.480 8.490 8.380 8.460 10,695 +0.00(+0.00%)
Feb 08, 2018 8.500 8.530 8.460 8.460 15,200 -0.05(-0.59%)
Feb 07, 2018 8.590 8.690 8.300 8.510 25,263 +0.24(+2.90%)
Feb 06, 2018 8.500 8.500 8.250 8.270 10,420 -0.20(-2.36%)
Feb 05, 2018 8.520 8.670 8.470 8.470 6,819 -0.05(-0.59%)
Feb 02, 2018 8.700 8.800 8.520 8.520 12,208 -0.23(-2.63%)
Feb 01, 2018 8.710 8.750 8.710 8.750 1,450 +0.00(+0.00%)
Jan 30, 2018 8.750 8.750 8.750 0 -0.13(-1.46%)
Jan 29, 2018 8.920 8.920 8.880 8.880 2,983 -0.02(-0.22%)
Jan 26, 2018 8.900 8.900 8.840 8.900 16,458 +0.08(+0.91%)
Jan 25, 2018 8.820 8.820 8.820 8.820 675 +0.01(+0.11%)
Jan 24, 2018 8.850 8.850 8.810 8.810 650 -0.04(-0.45%)
Jan 23, 2018 8.900 8.900 8.850 8.850 6,800 -0.02(-0.23%)
Jan 22, 2018 8.850 8.890 8.830 8.870 25,200 +0.05(+0.57%)
Jan 19, 2018 8.840 8.840 8.800 8.820 13,204 +0.02(+0.23%)
Jan 18, 2018 8.800 8.800 8.800 8.800 3,800 +0.05(+0.57%)
Jan 16, 2018 8.750 8.750 8.750 0 -0.01(-0.11%)
Jan 15, 2018 8.800 8.830 8.750 8.760 11,440 -0.04(-0.45%)
Jan 12, 2018 8.690 8.800 8.690 8.800 10,107 +0.10(+1.15%)
Jan 11, 2018 8.800 8.700 8.700 13,900 -0.07(-0.80%)
Jan 10, 2018 8.750 8.800 8.750 8.770 11,988 +0.07(+0.80%)
Jan 09, 2018 8.630 8.760 8.630 8.700 23,880 +0.08(+0.93%)
Jan 08, 2018 8.860 8.860 8.620 8.620 6,568 -0.08(-0.92%)
Jan 05, 2018 8.690 8.700 8.680 8.700 2,805 +0.05(+0.58%)
Jan 04, 2018 8.630 8.650 8.630 8.650 2,614 +0.04(+0.46%)
Jan 03, 2018 8.630 8.630 8.610 8.610 3,000 +0.01(+0.12%)
Jan 02, 2018 8.620 8.650 8.580 8.600 8,330 +0.00(+0.00%)
Dec 29, 2017 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 27, 2017 8.600 8.600 8.600 39 -0.02(-0.23%)
Dec 22, 2017 8.600 8.620 8.600 8.620 2,700 +0.04(+0.47%)
Dec 21, 2017 8.570 8.580 8.560 8.580 8,635 +0.03(+0.35%)
Dec 20, 2017 8.560 8.580 8.550 8.550 4,200 +0.00(+0.00%)
Dec 19, 2017 8.590 8.590 8.550 8.550 14,439 -0.03(-0.35%)
Dec 18, 2017 8.600 8.620 8.540 8.580 12,400 +0.02(+0.23%)
Dec 15, 2017 8.510 8.570 8.510 8.560 11,843 +0.04(+0.47%)
Dec 14, 2017 8.600 8.600 8.520 8.520 24,325 -0.08(-0.93%)
Dec 13, 2017 8.550 8.600 8.550 8.600 7,200 +0.03(+0.35%)
Dec 12, 2017 8.570 8.570 8.560 8.570 18,700 -0.02(-0.23%)
Dec 11, 2017 8.620 8.620 8.590 8.590 9,009 -0.06(-0.69%)
Dec 08, 2017 8.660 8.700 8.650 8.650 6,672 -0.01(-0.12%)
Dec 07, 2017 8.690 8.690 8.540 8.660 24,620 -0.02(-0.23%)
Dec 06, 2017 8.680 8.740 8.680 8.680 4,750 -0.01(-0.12%)
Dec 05, 2017 8.680 8.700 8.680 8.690 6,813 +0.01(+0.12%)
Dec 04, 2017 8.700 8.740 8.680 8.680 3,000 -0.01(-0.12%)
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.