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 (%)
Jul 31, 2019 7.400 7.400 7.320 7.400 11,300 -0.03(-0.40%)
Jul 30, 2019 7.400 7.430 7.400 7.430 6,175 +0.02(+0.27%)
Jul 29, 2019 7.420 7.420 7.400 7.410 2,949 -0.04(-0.54%)
Jul 26, 2019 7.400 7.450 7.400 7.450 19,200 +0.05(+0.68%)
Jul 25, 2019 7.440 7.440 7.400 7.400 7,802 -0.02(-0.27%)
Jul 24, 2019 7.370 7.440 7.370 7.420 13,158 +0.05(+0.68%)
Jul 23, 2019 7.370 7.420 7.370 7.370 6,338 +0.00(+0.00%)
Jul 22, 2019 7.380 7.380 7.370 7.370 3,670 -0.01(-0.14%)
Jul 19, 2019 7.380 7.400 7.370 7.380 12,710 -0.02(-0.27%)
Jul 18, 2019 7.400 7.400 7.400 7.400 1,809 +0.03(+0.41%)
Jul 17, 2019 7.360 7.420 7.360 7.370 34,626 +0.02(+0.27%)
Jul 16, 2019 7.360 7.390 7.350 7.350 3,950 +0.00(+0.00%)
Jul 15, 2019 7.360 7.390 7.350 7.350 2,200 -0.01(-0.14%)
Jul 12, 2019 7.370 7.370 7.360 7.360 4,200 -0.01(-0.14%)
Jul 11, 2019 7.350 7.370 7.330 7.370 4,506 +0.00(+0.00%)
Jul 10, 2019 7.340 7.370 7.310 7.370 1,749 +0.04(+0.55%)
Jul 09, 2019 7.310 7.330 7.300 7.330 3,494 +0.00(+0.00%)
Jul 08, 2019 7.340 7.340 7.260 7.330 1,932 +0.03(+0.41%)
Jul 05, 2019 7.260 7.310 7.260 7.300 18,800 -0.08(-1.08%)
Jul 04, 2019 7.350 7.380 7.350 7.380 578 +0.04(+0.54%)
Jul 03, 2019 7.340 7.340 7.340 7.340 2,509 -0.05(-0.68%)
Jul 02, 2019 7.330 7.390 7.330 7.390 6,406 +0.11(+1.51%)
Jun 28, 2019 7.280 7.280 7.280 0 +0.01(+0.14%)
Jun 27, 2019 7.320 7.320 7.210 7.270 20,339 -0.09(-1.22%)
Jun 26, 2019 7.380 7.380 7.360 7.360 15,030 -0.05(-0.67%)
Jun 25, 2019 7.410 7.410 7.410 7.410 100 -0.04(-0.54%)
Jun 24, 2019 7.420 7.450 7.400 7.450 18,100 +0.03(+0.40%)
Jun 21, 2019 7.360 7.420 7.360 7.420 2,731 +0.01(+0.13%)
Jun 20, 2019 7.400 7.420 7.370 7.410 10,225 +0.06(+0.82%)
Jun 19, 2019 7.350 7.350 7.350 25 +0.00(+0.00%)
Jun 18, 2019 7.380 7.400 7.350 7.350 3,825 -0.05(-0.68%)
Jun 17, 2019 7.420 7.420 7.350 7.400 3,050 +0.01(+0.14%)
Jun 14, 2019 7.360 7.390 7.350 7.390 838 +0.01(+0.14%)
Jun 13, 2019 7.370 7.380 7.370 7.380 1,100 -0.02(-0.27%)
Jun 12, 2019 7.400 7.400 7.400 7.400 430 -0.01(-0.13%)
Jun 11, 2019 7.390 7.450 7.340 7.410 14,316 +0.09(+1.23%)
Jun 10, 2019 7.390 7.390 7.300 7.320 1,657 -0.07(-0.95%)
Jun 07, 2019 7.350 7.390 7.350 7.390 335 +0.08(+1.09%)
Jun 06, 2019 7.490 7.490 7.310 7.310 10,304 +0.01(+0.14%)
Jun 05, 2019 7.260 7.300 7.260 7.300 4,800 +0.00(+0.00%)
Jun 04, 2019 7.260 7.320 7.220 7.300 4,000 +0.09(+1.25%)
Jun 03, 2019 7.230 7.230 7.210 7.210 4,240 -0.02(-0.28%)
May 31, 2019 7.230 7.250 7.220 7.230 12,400 +0.00(+0.00%)
May 30, 2019 7.300 7.300 7.230 7.230 12,237 -0.07(-0.96%)
May 29, 2019 7.360 7.360 7.300 7.300 12,765 -0.11(-1.48%)
May 28, 2019 7.390 7.410 7.370 7.410 2,300 +0.05(+0.68%)
May 27, 2019 7.360 7.400 7.360 7.360 1,593 +0.01(+0.14%)
May 24, 2019 7.350 7.370 7.300 7.350 15,888 +0.07(+0.96%)
May 23, 2019 7.310 7.310 7.250 7.280 17,500 -0.07(-0.95%)
May 22, 2019 7.430 7.430 7.350 7.350 11,440 -0.08(-1.08%)
May 21, 2019 7.390 7.430 7.390 7.430 28,963 +0.04(+0.54%)
May 17, 2019 7.390 7.390 7.390 0 +0.01(+0.14%)
May 16, 2019 7.380 7.430 7.380 7.380 10,300 +0.01(+0.14%)
May 15, 2019 7.350 7.400 7.350 7.370 10,215 -0.03(-0.41%)
May 14, 2019 7.300 7.400 7.300 7.400 12,225 +0.10(+1.37%)
May 13, 2019 7.340 7.340 7.260 7.300 7,738 -0.01(-0.14%)
May 10, 2019 7.350 7.390 7.300 7.310 6,411 -0.05(-0.68%)
May 09, 2019 7.320 7.370 7.300 7.360 2,000 +0.03(+0.41%)
May 08, 2019 7.340 7.340 7.280 7.330 13,365 +0.00(+0.00%)
May 07, 2019 7.310 7.330 7.310 7.330 800 +0.00(+0.00%)
May 06, 2019 7.290 7.330 7.260 7.330 11,800 +0.02(+0.27%)
May 03, 2019 7.270 7.390 7.270 7.310 7,640 +0.02(+0.27%)
May 02, 2019 7.520 7.520 7.290 7.290 5,831 -0.08(-1.09%)
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.