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 (%)
Jul 30, 2021 8.600 8.600 8.600 0 +0.05(+0.58%)
Jul 29, 2021 8.550 8.650 8.550 8.550 8,838 -0.02(-0.23%)
Jul 28, 2021 8.460 8.610 8.460 8.570 11,251 +0.11(+1.30%)
Jul 27, 2021 8.330 8.550 8.330 8.460 12,669 +0.15(+1.81%)
Jul 26, 2021 8.250 8.360 7.950 8.310 10,404 +0.02(+0.24%)
Jul 23, 2021 8.340 8.350 8.190 8.290 7,671 -0.03(-0.36%)
Jul 22, 2021 8.280 8.320 8.250 8.320 15,859 +0.00(+0.00%)
Jul 21, 2021 8.250 8.320 8.250 8.320 8,980 +0.12(+1.46%)
Jul 20, 2021 8.180 8.200 8.120 8.200 8,507 +0.10(+1.23%)
Jul 19, 2021 8.340 8.340 8.100 8.100 22,373 -0.22(-2.64%)
Jul 16, 2021 8.260 8.350 8.260 8.320 9,417 -0.03(-0.36%)
Jul 15, 2021 8.390 8.390 8.340 8.350 4,009 -0.04(-0.48%)
Jul 14, 2021 8.480 8.480 8.150 8.390 8,536 +0.08(+0.96%)
Jul 13, 2021 8.410 8.430 8.310 8.310 8,260 -0.12(-1.42%)
Jul 12, 2021 8.440 8.480 8.400 8.430 22,817 +0.02(+0.24%)
Jul 09, 2021 8.340 8.440 8.260 8.410 11,311 +0.11(+1.33%)
Jul 08, 2021 8.210 8.400 8.210 8.300 6,258 -0.02(-0.24%)
Jul 07, 2021 8.250 8.500 8.230 8.320 9,364 +0.10(+1.22%)
Jul 06, 2021 8.240 8.250 8.150 8.220 3,369 +0.01(+0.12%)
Jul 05, 2021 8.100 8.210 8.100 8.210 9,290 +0.11(+1.36%)
Jul 02, 2021 8.100 8.100 8.080 8.100 12,204 -0.02(-0.25%)
Jun 30, 2021 8.120 8.120 8.120 0 +0.00(+0.00%)
Jun 29, 2021 8.150 8.150 8.120 8.120 2,744 -0.03(-0.37%)
Jun 28, 2021 8.090 8.200 8.090 8.150 24,296 +0.06(+0.74%)
Jun 25, 2021 8.000 8.090 8.000 8.090 11,168 +0.09(+1.12%)
Jun 24, 2021 8.060 8.060 7.980 8.000 11,564 -0.07(-0.87%)
Jun 23, 2021 8.080 8.080 7.970 8.070 17,725 +0.10(+1.25%)
Jun 22, 2021 8.040 8.070 7.970 7.970 12,898 -0.10(-1.24%)
Jun 21, 2021 7.990 8.070 7.990 8.070 16,087 +0.12(+1.51%)
Jun 18, 2021 8.000 8.000 7.900 7.950 6,972 -0.02(-0.25%)
Jun 17, 2021 7.990 7.990 7.970 7.970 5,890 -0.02(-0.25%)
Jun 16, 2021 7.980 8.000 7.970 7.990 6,007 +0.01(+0.13%)
Jun 15, 2021 7.990 8.000 7.970 7.980 8,629 -0.01(-0.13%)
Jun 14, 2021 7.950 7.990 7.950 7.990 16,734 +0.04(+0.50%)
Jun 11, 2021 7.990 7.990 7.900 7.950 19,777 -0.04(-0.50%)
Jun 10, 2021 7.980 7.990 7.980 7.990 3,852 +0.05(+0.63%)
Jun 09, 2021 7.960 7.960 7.940 7.940 5,758 -0.02(-0.25%)
Jun 08, 2021 7.980 8.000 7.950 7.960 13,520 -0.02(-0.25%)
Jun 07, 2021 8.000 8.000 7.980 7.980 10,488 -0.02(-0.25%)
Jun 04, 2021 7.990 8.000 7.980 8.000 10,557 +0.02(+0.25%)
Jun 03, 2021 7.990 7.990 7.960 7.980 18,008 +0.03(+0.38%)
Jun 02, 2021 7.940 7.950 7.900 7.950 20,999 +0.00(+0.00%)
Jun 01, 2021 8.000 8.000 7.950 7.950 6,830 -0.05(-0.62%)
May 31, 2021 7.990 8.000 7.950 8.000 4,793 +0.00(+0.00%)
May 28, 2021 7.960 8.000 7.960 8.000 9,203 +0.10(+1.27%)
May 27, 2021 7.880 7.900 7.880 7.900 8,131 +0.00(+0.00%)
May 26, 2021 7.830 7.960 7.800 7.900 25,561 +0.14(+1.80%)
May 25, 2021 7.760 7.760 7.700 7.760 12,651 +0.09(+1.17%)
May 21, 2021 7.670 7.670 7.670 0 -0.08(-1.03%)
May 20, 2021 7.670 7.750 7.620 7.750 5,904 +0.06(+0.78%)
May 19, 2021 7.550 7.690 7.520 7.690 10,589 +0.01(+0.13%)
May 18, 2021 7.660 7.680 7.660 7.680 4,821 +0.02(+0.26%)
May 17, 2021 7.620 7.660 7.600 7.660 5,215 +0.09(+1.19%)
May 14, 2021 7.590 7.590 7.470 7.570 11,805 +0.09(+1.20%)
May 13, 2021 7.710 7.720 7.180 7.480 28,961 -0.22(-2.86%)
May 12, 2021 7.700 7.780 7.700 7.700 3,444 -0.08(-1.03%)
May 11, 2021 7.670 7.800 7.670 7.780 10,947 -0.03(-0.38%)
May 10, 2021 7.830 7.900 7.810 7.810 7,851 +0.06(+0.77%)
May 07, 2021 7.750 7.900 7.560 7.750 15,525 +0.21(+2.79%)
May 06, 2021 7.720 7.720 7.540 7.540 2,843 +0.05(+0.67%)
May 05, 2021 7.500 7.550 7.460 7.490 5,151 +0.01(+0.13%)
May 04, 2021 7.420 7.500 7.420 7.480 3,302 +0.06(+0.81%)
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.