Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Select 15 Corp (TSX: DS )

6.110 -0.040 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2019 7.290 7.310 7.270 7.310 6,824 -0.02(-0.27%)
Feb 27, 2019 7.420 7.420 7.330 7.330 13,100 -0.16(-2.14%)
Feb 26, 2019 7.490 7.490 7.440 7.490 2,470 +0.01(+0.13%)
Feb 25, 2019 7.490 7.490 7.440 7.480 18,142 +0.03(+0.40%)
Feb 22, 2019 7.430 7.460 7.430 7.450 3,125 +0.02(+0.27%)
Feb 21, 2019 7.390 7.460 7.390 7.430 3,700 +0.03(+0.41%)
Feb 20, 2019 7.380 7.440 7.300 7.400 21,062 +0.03(+0.41%)
Feb 19, 2019 7.370 7.370 7.330 7.370 8,350 +0.02(+0.27%)
Feb 15, 2019 7.350 7.350 7.350 0 +0.05(+0.68%)
Feb 14, 2019 7.300 7.300 7.280 7.300 803 +0.03(+0.41%)
Feb 13, 2019 7.260 7.300 7.260 7.270 9,240 +0.02(+0.28%)
Feb 12, 2019 7.200 7.250 7.200 7.250 4,400 +0.08(+1.12%)
Feb 11, 2019 7.260 7.260 7.170 7.170 17,958 -0.08(-1.10%)
Feb 08, 2019 7.300 7.340 7.250 7.250 5,522 +0.00(+0.00%)
Feb 07, 2019 7.230 7.250 7.220 7.250 2,360 +0.02(+0.28%)
Feb 06, 2019 7.250 7.250 7.230 7.230 1,900 -0.02(-0.28%)
Feb 05, 2019 7.170 7.250 7.170 7.250 2,570 +0.08(+1.12%)
Feb 04, 2019 7.090 7.200 7.090 7.170 9,618 +0.03(+0.42%)
Feb 01, 2019 7.160 7.200 7.140 7.140 7,000 +0.00(+0.00%)
Jan 31, 2019 7.130 7.150 7.130 7.140 2,145 +0.00(+0.00%)
Jan 30, 2019 7.240 7.240 7.130 7.140 5,181 -0.07(-0.97%)
Jan 29, 2019 7.170 7.210 7.170 7.210 16,907 +0.00(+0.00%)
Jan 28, 2019 7.280 7.280 7.160 7.210 10,011 +0.00(+0.00%)
Jan 25, 2019 7.210 7.230 7.160 7.210 2,436 +0.04(+0.56%)
Jan 24, 2019 7.160 7.350 7.150 7.170 7,177 +0.02(+0.28%)
Jan 23, 2019 7.200 7.210 7.150 7.150 5,200 +0.03(+0.42%)
Jan 22, 2019 7.170 7.170 7.120 7.120 4,140 -0.05(-0.70%)
Jan 21, 2019 7.200 7.250 7.170 7.170 18,590 -0.02(-0.28%)
Jan 18, 2019 7.250 7.250 7.090 7.190 13,519 +0.02(+0.28%)
Jan 17, 2019 7.160 7.210 7.150 7.170 5,010 -0.01(-0.14%)
Jan 16, 2019 7.230 7.230 7.140 7.180 4,300 +0.10(+1.41%)
Jan 15, 2019 7.070 7.090 7.020 7.080 1,800 +0.04(+0.57%)
Jan 14, 2019 7.230 7.230 7.040 7.040 10,277 +0.05(+0.72%)
Jan 11, 2019 6.960 6.990 6.960 6.990 4,104 +0.01(+0.14%)
Jan 10, 2019 6.960 7.010 6.950 6.980 4,794 +0.03(+0.43%)
Jan 09, 2019 6.890 7.070 6.890 6.950 28,348 +0.09(+1.31%)
Jan 08, 2019 6.890 6.930 6.820 6.860 12,484 +0.06(+0.88%)
Jan 07, 2019 6.760 6.800 6.760 6.800 22,634 +0.09(+1.34%)
Jan 04, 2019 6.710 6.850 6.710 6.710 14,500 +0.01(+0.15%)
Jan 03, 2019 6.770 6.770 6.690 6.700 7,195 -0.08(-1.18%)
Jan 02, 2019 6.800 6.900 6.780 6.780 11,300 -0.03(-0.44%)
Dec 31, 2018 6.810 6.810 6.810 0 +0.09(+1.34%)
Dec 28, 2018 6.620 6.740 6.620 6.720 11,300 +0.13(+1.97%)
Dec 27, 2018 6.930 6.930 6.500 6.590 20,067 +0.15(+2.33%)
Dec 24, 2018 6.440 6.440 6.440 0 -0.20(-3.01%)
Dec 21, 2018 6.660 6.680 6.600 6.640 38,413 -0.05(-0.75%)
Dec 20, 2018 6.600 6.830 6.600 6.690 16,000 -0.08(-1.18%)
Dec 19, 2018 6.770 6.810 6.770 6.770 14,800 +0.00(+0.00%)
Dec 18, 2018 6.690 6.820 6.690 6.770 22,190 -0.01(-0.15%)
Dec 17, 2018 6.790 6.850 6.710 6.780 43,086 -0.09(-1.31%)
Dec 14, 2018 6.880 6.890 6.870 6.870 7,779 -0.02(-0.29%)
Dec 13, 2018 7.000 7.000 6.870 6.890 23,100 -0.10(-1.43%)
Dec 12, 2018 6.890 7.110 6.890 6.990 66,660 +0.13(+1.90%)
Dec 11, 2018 6.950 6.950 6.860 6.860 7,274 -0.08(-1.15%)
Dec 10, 2018 7.000 7.000 6.890 6.940 44,961 -0.04(-0.57%)
Dec 07, 2018 6.910 6.980 6.910 6.980 7,240 +0.03(+0.43%)
Dec 06, 2018 7.030 7.030 6.900 6.950 26,751 -0.10(-1.42%)
Dec 05, 2018 7.020 7.060 7.020 7.050 16,300 +0.03(+0.43%)
Dec 04, 2018 7.090 7.090 7.020 7.020 8,800 -0.06(-0.85%)
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.