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, 2023 7.650 7.650 7.540 7.540 6,140 -0.07(-0.92%)
Feb 27, 2023 7.560 7.610 7.550 7.610 6,199 -0.03(-0.39%)
Feb 24, 2023 7.650 7.650 7.550 7.640 4,345 -0.01(-0.13%)
Feb 23, 2023 7.680 7.680 7.590 7.650 10,312 +0.05(+0.66%)
Feb 22, 2023 7.600 7.640 7.580 7.600 8,842 -0.05(-0.65%)
Feb 21, 2023 7.670 7.670 7.580 7.650 10,258 +0.00(+0.00%)
Feb 17, 2023 7.650 0 +0.06(+0.79%)
Feb 16, 2023 7.560 7.590 7.560 7.590 2,298 +0.00(+0.00%)
Feb 15, 2023 7.570 7.600 7.560 7.590 9,910 -0.01(-0.13%)
Feb 14, 2023 7.590 7.600 7.560 7.600 4,311 +0.03(+0.40%)
Feb 13, 2023 7.600 7.600 7.530 7.570 6,369 +0.02(+0.26%)
Feb 10, 2023 7.560 7.600 7.530 7.550 12,113 -0.05(-0.66%)
Feb 09, 2023 7.580 7.650 7.530 7.600 13,887 -0.02(-0.26%)
Feb 08, 2023 7.560 7.650 7.560 7.620 9,618 +0.02(+0.26%)
Feb 07, 2023 7.620 7.620 7.600 7.600 3,790 -0.03(-0.39%)
Feb 06, 2023 7.600 7.630 7.580 7.630 4,532 -0.02(-0.26%)
Feb 03, 2023 7.560 7.650 7.560 7.650 6,315 +0.02(+0.26%)
Feb 02, 2023 7.570 7.640 7.570 7.630 8,744 -0.03(-0.39%)
Feb 01, 2023 7.600 7.660 7.590 7.660 25,628 +0.06(+0.79%)
Jan 31, 2023 7.660 7.690 7.590 7.600 7,183 -0.06(-0.78%)
Jan 30, 2023 7.640 7.660 7.630 7.660 2,768 -0.05(-0.65%)
Jan 27, 2023 7.680 7.730 7.680 7.710 9,907 +0.05(+0.65%)
Jan 26, 2023 7.750 7.750 7.660 7.660 6,826 +0.03(+0.39%)
Jan 25, 2023 7.590 7.680 7.590 7.630 3,138 +0.02(+0.26%)
Jan 24, 2023 7.720 7.720 7.520 7.610 62,193 -0.11(-1.42%)
Jan 23, 2023 7.750 7.770 7.720 7.720 17,072 -0.05(-0.64%)
Jan 20, 2023 7.800 7.860 7.750 7.770 10,049 -0.01(-0.13%)
Jan 19, 2023 7.770 7.780 7.750 7.780 5,912 +0.00(+0.00%)
Jan 18, 2023 7.780 7.820 7.780 7.780 12,566 -0.02(-0.26%)
Jan 17, 2023 7.820 7.820 7.780 7.800 5,009 +0.02(+0.26%)
Jan 16, 2023 7.840 7.840 7.780 7.780 4,400 -0.06(-0.77%)
Jan 13, 2023 7.800 7.840 7.770 7.840 4,542 +0.04(+0.51%)
Jan 12, 2023 7.830 7.840 7.800 7.800 7,040 -0.01(-0.13%)
Jan 11, 2023 7.850 7.850 7.800 7.810 4,767 +0.08(+1.03%)
Jan 10, 2023 7.750 7.840 7.710 7.730 2,404 +0.03(+0.39%)
Jan 09, 2023 7.750 7.790 7.700 7.700 8,569 -0.04(-0.52%)
Jan 06, 2023 7.710 7.740 7.660 7.740 5,656 +0.10(+1.31%)
Jan 05, 2023 7.570 7.650 7.550 7.640 5,574 +0.07(+0.92%)
Jan 04, 2023 7.550 7.610 7.510 7.570 10,121 +0.06(+0.80%)
Jan 03, 2023 7.600 7.640 7.500 7.510 16,854 -0.22(-2.85%)
Dec 30, 2022 7.730 0 +0.04(+0.52%)
Dec 29, 2022 7.720 7.720 7.600 7.690 8,610 +0.00(+0.00%)
Dec 28, 2022 7.740 7.740 7.650 7.690 4,403 -0.05(-0.65%)
Dec 23, 2022 7.740 0 +0.00(+0.00%)
Dec 22, 2022 7.810 7.810 7.700 7.740 2,892 -0.03(-0.39%)
Dec 21, 2022 7.790 7.790 7.770 7.770 622 +0.07(+0.91%)
Dec 20, 2022 7.670 7.760 7.650 7.700 12,970 -0.03(-0.39%)
Dec 19, 2022 7.740 7.740 7.650 7.730 3,527 +0.02(+0.26%)
Dec 16, 2022 7.750 7.750 7.670 7.710 6,380 -0.04(-0.52%)
Dec 15, 2022 7.900 7.900 7.750 7.750 16,760 -0.02(-0.26%)
Dec 14, 2022 7.860 7.900 7.770 7.770 12,746 -0.03(-0.38%)
Dec 13, 2022 7.900 7.900 7.790 7.800 5,317 -0.07(-0.89%)
Dec 12, 2022 7.900 7.900 7.820 7.870 6,793 -0.02(-0.25%)
Dec 09, 2022 7.770 7.940 7.770 7.890 2,224 +0.09(+1.15%)
Dec 08, 2022 7.980 7.980 7.780 7.800 8,269 +0.00(+0.00%)
Dec 07, 2022 7.970 7.970 7.800 7.800 7,368 +0.02(+0.26%)
Dec 06, 2022 7.980 7.980 7.780 7.780 8,563 -0.08(-1.02%)
Dec 05, 2022 7.760 7.990 7.760 7.860 6,911 +0.06(+0.77%)
Dec 02, 2022 8.000 8.000 7.770 7.800 9,737 -0.01(-0.13%)
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.