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 (%)
Aug 31, 2011 8.550 8.600 8.510 8.510 95,600 -0.04(-0.47%)
Aug 30, 2011 8.550 8.550 8.550 8.550 1,200 +0.00(+0.00%)
Aug 29, 2011 8.310 8.550 8.310 8.550 8,125 +0.19(+2.27%)
Aug 26, 2011 8.220 8.360 8.220 8.360 1,600 +0.16(+1.95%)
Aug 25, 2011 8.640 8.640 8.200 8.200 26,198 -0.40(-4.65%)
Aug 24, 2011 8.550 8.600 8.540 8.600 13,900 +0.12(+1.42%)
Aug 23, 2011 8.410 8.530 8.410 8.480 6,500 +0.03(+0.36%)
Aug 22, 2011 8.450 8.500 8.450 8.450 953 +0.03(+0.36%)
Aug 19, 2011 8.650 8.650 8.420 8.420 10,395 -0.18(-2.09%)
Aug 18, 2011 8.740 8.740 8.530 8.600 15,000 -0.16(-1.83%)
Aug 17, 2011 8.800 8.900 8.760 8.760 3,500 +0.01(+0.11%)
Aug 16, 2011 8.750 8.750 8.700 8.750 1,800 +0.00(+0.00%)
Aug 15, 2011 8.900 8.920 8.750 8.750 8,100 -0.07(-0.79%)
Aug 12, 2011 8.990 8.990 8.820 8.820 4,265 -0.04(-0.45%)
Aug 11, 2011 8.650 8.860 8.400 8.860 11,210 +0.26(+3.02%)
Aug 10, 2011 8.500 8.600 8.440 8.600 6,594 +0.13(+1.53%)
Aug 09, 2011 8.490 8.550 8.390 8.470 25,910 +0.13(+1.56%)
Aug 08, 2011 8.570 8.570 8.010 8.340 13,015 -0.29(-3.36%)
Aug 05, 2011 8.740 8.740 8.600 8.630 3,100 -0.11(-1.26%)
Aug 04, 2011 8.890 8.890 8.700 8.740 13,907 -0.26(-2.89%)
Aug 03, 2011 8.850 9.000 8.830 9.000 5,500 +0.16(+1.81%)
Aug 02, 2011 8.880 8.920 8.840 8.840 3,152 -0.11(-1.23%)
Jul 29, 2011 8.950 8.950 8.840 8.950 7,900 -0.01(-0.11%)
Jul 28, 2011 8.870 9.020 8.840 8.960 10,383 +0.06(+0.67%)
Jul 27, 2011 8.900 8.920 8.840 8.900 18,320 -0.10(-1.11%)
Jul 26, 2011 9.020 9.060 8.970 9.000 8,516 -0.09(-0.99%)
Jul 25, 2011 9.270 9.270 8.900 9.090 10,760 -0.24(-2.57%)
Jul 22, 2011 9.330 9.390 9.330 9.330 5,050 -0.04(-0.43%)
Jul 21, 2011 9.100 9.460 9.100 9.370 20,070 +0.29(+3.19%)
Jul 20, 2011 9.010 9.160 9.000 9.080 15,528 +0.08(+0.89%)
Jul 19, 2011 8.970 9.000 8.950 9.000 37,400 +0.09(+1.01%)
Jul 18, 2011 9.050 9.050 8.910 8.910 13,918 -0.14(-1.55%)
Jul 15, 2011 9.020 9.080 9.000 9.050 9,440 +0.00(+0.00%)
Jul 14, 2011 9.100 9.140 9.050 9.050 14,250 +0.00(+0.00%)
Jul 13, 2011 9.190 9.220 9.050 9.050 9,020 -0.12(-1.31%)
Jul 12, 2011 9.080 9.200 8.880 9.170 15,610 +0.01(+0.11%)
Jul 11, 2011 9.160 9.160 9.160 9.160 1,000 -0.08(-0.87%)
Jul 08, 2011 9.250 9.250 9.200 9.240 3,036 +0.02(+0.22%)
Jul 07, 2011 9.190 9.220 9.180 9.220 850 +0.01(+0.11%)
Jul 06, 2011 9.250 9.250 9.210 9.210 4,000 +0.00(+0.00%)
Jul 05, 2011 9.220 9.220 9.160 9.210 6,980 -0.02(-0.22%)
Jul 04, 2011 9.230 9.230 9.230 0 +0.00(+0.00%)
Jun 30, 2011 9.200 9.230 9.160 9.230 2,800 +0.03(+0.33%)
Jun 29, 2011 9.140 9.220 9.140 9.200 5,770 +0.06(+0.66%)
Jun 28, 2011 9.180 9.200 9.100 9.140 5,895 -0.05(-0.54%)
Jun 27, 2011 9.130 9.230 9.090 9.190 7,600 +0.10(+1.10%)
Jun 24, 2011 9.130 9.130 9.090 9.090 5,450 -0.04(-0.44%)
Jun 23, 2011 9.340 9.340 9.130 9.130 3,548 -0.20(-2.14%)
Jun 22, 2011 9.170 9.350 9.170 9.330 4,521 +0.20(+2.19%)
Jun 21, 2011 9.150 9.150 9.100 9.130 7,005 +0.00(+0.00%)
Jun 20, 2011 9.100 9.130 9.130 9.130 19,670 -0.01(-0.11%)
Jun 17, 2011 9.080 9.140 9.070 9.140 1,530 +0.02(+0.22%)
Jun 16, 2011 9.120 9.120 9.070 9.120 6,863 +0.01(+0.11%)
Jun 15, 2011 9.260 9.260 9.080 9.110 8,200 -0.15(-1.62%)
Jun 14, 2011 9.160 9.260 9.150 9.260 9,175 +0.11(+1.20%)
Jun 13, 2011 9.430 9.450 9.120 9.150 36,172 -0.37(-3.89%)
Jun 10, 2011 9.630 9.630 9.460 9.520 4,662 -0.06(-0.63%)
Jun 09, 2011 9.590 9.630 9.580 9.580 5,005 -0.01(-0.10%)
Jun 08, 2011 9.490 9.590 9.430 9.590 4,394 +0.10(+1.05%)
Jun 07, 2011 9.440 9.490 9.440 9.490 900 +0.01(+0.11%)
Jun 06, 2011 9.500 9.540 9.420 9.480 5,653 -0.02(-0.21%)
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.