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 (%)
Mar 31, 2011 9.750 9.810 9.720 9.720 10,750 -0.03(-0.31%)
Mar 30, 2011 9.790 9.870 9.750 9.750 18,950 -0.08(-0.81%)
Mar 29, 2011 9.840 9.840 9.800 9.830 4,063 +0.03(+0.31%)
Mar 28, 2011 9.800 9.840 9.800 9.800 11,300 +0.02(+0.20%)
Mar 25, 2011 9.790 9.790 9.760 9.780 4,700 +0.02(+0.20%)
Mar 24, 2011 9.780 9.800 9.760 9.760 5,900 +0.00(+0.00%)
Mar 23, 2011 9.770 9.800 9.730 9.760 5,775 -0.01(-0.10%)
Mar 22, 2011 9.770 9.800 9.770 9.770 4,900 -0.03(-0.31%)
Mar 21, 2011 9.760 9.850 9.790 9.800 8,195 +0.07(+0.72%)
Mar 18, 2011 9.750 9.750 9.720 9.730 1,970 -0.05(-0.51%)
Mar 17, 2011 9.800 9.800 9.780 9.780 8,745 +0.00(+0.00%)
Mar 16, 2011 9.800 9.800 9.780 9.780 4,054 -0.06(-0.61%)
Mar 15, 2011 9.730 9.840 9.730 9.840 9,855 +0.12(+1.23%)
Mar 14, 2011 9.740 9.740 9.640 9.720 10,961 -0.03(-0.31%)
Mar 11, 2011 9.740 9.750 9.740 9.750 2,900 +0.00(+0.00%)
Mar 10, 2011 9.830 9.840 9.700 9.750 17,005 -0.05(-0.51%)
Mar 09, 2011 9.860 9.900 9.730 9.800 34,680 -0.10(-1.01%)
Mar 08, 2011 9.900 9.900 9.820 9.900 50,558 +0.00(+0.00%)
Mar 07, 2011 9.900 9.900 9.720 9.900 43,000 +0.00(+0.00%)
Mar 04, 2011 9.880 9.900 9.860 9.900 1,784 +0.00(+0.00%)
Mar 03, 2011 9.900 9.900 9.850 9.900 8,000 +0.00(+0.00%)
Mar 02, 2011 9.910 9.910 9.850 9.900 14,166 -0.03(-0.30%)
Mar 01, 2011 9.890 9.930 9.860 9.930 7,928 +0.07(+0.71%)
Feb 28, 2011 9.900 9.900 9.860 9.860 2,806 -0.04(-0.40%)
Feb 25, 2011 9.910 9.940 9.870 9.900 9,684 -0.02(-0.20%)
Feb 24, 2011 9.920 9.930 9.850 9.920 11,900 -0.03(-0.30%)
Feb 23, 2011 9.940 9.950 9.940 9.950 5,600 +0.00(+0.00%)
Feb 22, 2011 9.930 9.950 9.910 9.950 15,840 +0.00(+0.00%)
Feb 18, 2011 9.950 9.950 9.930 9.950 9,190 +0.01(+0.10%)
Feb 17, 2011 9.940 9.940 9.920 9.940 7,800 +0.02(+0.20%)
Feb 16, 2011 9.940 9.950 9.920 9.920 22,000 -0.02(-0.20%)
Feb 15, 2011 9.920 9.940 9.920 9.940 9,280 +0.00(+0.00%)
Feb 14, 2011 9.950 9.950 9.940 9.940 6,227 -0.01(-0.10%)
Feb 11, 2011 9.930 9.950 9.900 9.950 21,030 +0.00(+0.00%)
Feb 10, 2011 9.910 9.950 9.910 9.950 8,178 +0.00(+0.00%)
Feb 09, 2011 9.910 9.950 9.910 9.950 7,650 +0.00(+0.00%)
Feb 08, 2011 9.930 9.950 9.920 9.950 8,197 +0.05(+0.51%)
Feb 07, 2011 9.950 9.950 9.900 9.900 7,350 -0.02(-0.20%)
Feb 04, 2011 9.960 9.960 9.920 9.920 11,450 -0.04(-0.40%)
Feb 03, 2011 9.950 9.960 9.950 9.960 7,200 +0.00(+0.00%)
Feb 02, 2011 9.950 9.960 9.950 9.960 7,700 -0.02(-0.20%)
Feb 01, 2011 9.950 9.980 9.950 9.980 8,718 +0.03(+0.30%)
Jan 31, 2011 9.960 9.980 9.950 9.950 8,360 +0.00(+0.00%)
Jan 28, 2011 9.950 9.970 9.930 9.950 19,239 +0.03(+0.30%)
Jan 27, 2011 9.950 9.960 9.910 9.920 4,550 -0.06(-0.60%)
Jan 26, 2011 9.980 9.980 9.960 9.980 11,560 +0.02(+0.20%)
Jan 25, 2011 9.950 9.980 9.930 9.960 13,420 +0.01(+0.10%)
Jan 24, 2011 9.990 9.990 9.930 9.950 21,400 -0.03(-0.30%)
Jan 21, 2011 9.950 9.980 9.950 9.980 7,006 +0.08(+0.81%)
Jan 20, 2011 10.00 10.02 9.850 9.900 52,570 -0.10(-1.00%)
Jan 19, 2011 9.960 10.00 9.960 10.00 22,147 +0.05(+0.50%)
Jan 18, 2011 9.990 10.00 9.910 9.950 28,760 -0.04(-0.40%)
Jan 17, 2011 10.02 10.02 9.920 9.990 11,670 +0.04(+0.40%)
Jan 14, 2011 10.00 10.00 9.950 9.950 16,450 -0.03(-0.30%)
Jan 13, 2011 10.00 10.04 9.980 9.980 14,970 -0.01(-0.10%)
Jan 12, 2011 9.990 10.00 9.910 9.990 9,550 +0.00(+0.00%)
Jan 11, 2011 9.990 9.990 9.950 9.990 9,595 +0.00(+0.00%)
Jan 10, 2011 9.920 9.990 9.910 9.990 6,650 +0.02(+0.20%)
Jan 07, 2011 9.970 9.980 9.930 9.970 3,805 +0.02(+0.20%)
Jan 06, 2011 9.920 9.970 9.900 9.950 4,257 +0.04(+0.40%)
Jan 05, 2011 9.950 9.960 9.910 9.910 3,415 -0.08(-0.80%)
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.