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, 2016 8.160 8.160 8.140 8.150 4,220 -0.05(-0.61%)
Mar 30, 2016 8.030 8.200 8.030 8.200 7,900 +0.15(+1.86%)
Mar 29, 2016 8.140 8.140 8.020 8.050 2,740 -0.11(-1.35%)
Mar 28, 2016 8.100 8.160 8.100 8.160 4,665 +0.08(+0.99%)
Mar 24, 2016 8.080 8.080 8.080 0 -0.07(-0.86%)
Mar 23, 2016 8.150 8.150 8.140 8.150 5,920 -0.05(-0.61%)
Mar 22, 2016 8.250 8.250 8.160 8.200 18,872 -0.02(-0.24%)
Mar 21, 2016 8.150 8.220 8.150 8.220 7,260 +0.05(+0.61%)
Mar 18, 2016 8.210 8.230 8.110 8.170 23,803 +0.22(+2.77%)
Mar 17, 2016 7.940 7.950 7.870 7.950 2,520 +0.08(+1.02%)
Mar 16, 2016 7.680 7.980 7.680 7.870 5,070 +0.02(+0.25%)
Mar 15, 2016 7.860 7.720 7.850 10,305 -0.01(-0.13%)
Mar 14, 2016 8.100 8.100 7.740 7.860 7,135 -0.12(-1.50%)
Mar 11, 2016 7.930 7.980 7.800 7.980 6,809 +0.19(+2.44%)
Mar 10, 2016 7.850 7.900 7.700 7.790 13,036 -0.08(-1.02%)
Mar 09, 2016 7.810 7.870 7.780 7.870 4,070 +0.14(+1.81%)
Mar 08, 2016 7.860 7.880 7.730 7.730 9,100 -0.07(-0.90%)
Mar 07, 2016 7.650 7.800 7.650 7.800 4,569 +0.12(+1.56%)
Mar 04, 2016 7.710 7.710 7.680 7.680 350 +0.03(+0.39%)
Mar 03, 2016 7.670 7.670 7.650 7.650 1,415 +0.06(+0.79%)
Mar 02, 2016 7.670 7.670 7.580 7.590 7,100 -0.04(-0.52%)
Mar 01, 2016 7.600 7.680 7.600 7.630 17,945 +0.03(+0.39%)
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%)
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.