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 (%)
May 24, 2011 9.440 9.500 9.360 9.440 15,475 +0.04(+0.43%)
May 20, 2011 9.560 9.590 9.400 9.400 11,933 -0.20(-2.08%)
May 19, 2011 9.550 9.600 9.530 9.600 6,890 +0.07(+0.73%)
May 18, 2011 9.450 9.530 9.450 9.530 12,611 +0.13(+1.38%)
May 17, 2011 9.480 9.500 9.400 9.400 13,428 -0.03(-0.32%)
May 16, 2011 9.430 9.430 9.380 9.430 5,455 +0.02(+0.21%)
May 13, 2011 9.380 9.410 9.380 9.410 5,140 +0.05(+0.53%)
May 12, 2011 9.330 9.370 9.330 9.360 8,200 -0.03(-0.32%)
May 11, 2011 9.390 9.430 9.340 9.390 5,415 -0.01(-0.11%)
May 10, 2011 9.450 9.450 9.330 9.400 12,692 -0.01(-0.11%)
May 09, 2011 9.400 9.410 9.380 9.410 3,850 +0.06(+0.64%)
May 06, 2011 9.360 9.400 9.350 9.350 15,450 -0.10(-1.06%)
May 05, 2011 9.530 9.480 9.400 9.450 9,000 -0.03(-0.32%)
May 04, 2011 9.550 9.550 9.440 9.480 8,623 -0.06(-0.63%)
May 03, 2011 9.480 9.540 9.480 9.540 4,642 +0.06(+0.63%)
May 02, 2011 9.580 9.480 9.390 9.480 16,902 -0.10(-1.04%)
Apr 29, 2011 9.560 9.580 9.560 9.580 3,000 +0.02(+0.21%)
Apr 28, 2011 9.620 9.620 9.550 9.560 1,500 -0.05(-0.52%)
Apr 27, 2011 9.630 9.640 9.510 9.610 3,730 -0.02(-0.21%)
Apr 26, 2011 9.650 9.700 9.610 9.630 8,300 -0.07(-0.72%)
Apr 25, 2011 9.690 9.700 9.610 9.700 7,455 +0.08(+0.83%)
Apr 21, 2011 9.590 9.710 9.590 9.620 14,215 +0.03(+0.31%)
Apr 20, 2011 9.590 9.590 9.490 9.590 7,190 +0.04(+0.42%)
Apr 19, 2011 9.510 9.590 9.510 9.550 4,424 +0.00(+0.00%)
Apr 18, 2011 9.550 9.550 9.450 9.550 14,671 -0.03(-0.31%)
Apr 15, 2011 9.520 9.580 9.520 9.580 4,709 +0.03(+0.31%)
Apr 14, 2011 9.600 9.600 9.540 9.550 2,510 -0.09(-0.93%)
Apr 13, 2011 9.660 9.660 9.610 9.640 3,565 -0.01(-0.10%)
Apr 12, 2011 9.680 9.700 9.560 9.650 36,201 -0.07(-0.72%)
Apr 11, 2011 9.720 9.720 9.670 9.720 14,812 -0.05(-0.51%)
Apr 08, 2011 9.760 9.770 9.740 9.770 9,551 +0.01(+0.10%)
Apr 07, 2011 9.750 9.760 9.650 9.760 20,730 -0.01(-0.10%)
Apr 06, 2011 9.760 9.770 9.730 9.770 11,235 -0.02(-0.20%)
Apr 05, 2011 9.770 9.790 9.760 9.790 18,996 +0.00(+0.00%)
Apr 04, 2011 9.820 9.860 9.790 9.790 11,380 -0.03(-0.31%)
Apr 01, 2011 9.750 9.820 9.750 9.820 10,130 +0.10(+1.03%)
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%)
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.