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 29, 2014 9.920 9.920 9.920 0 +0.05(+0.51%)
Aug 28, 2014 9.870 9.870 9.860 9.870 3,030 +0.00(+0.00%)
Aug 27, 2014 9.920 10.01 9.850 9.870 18,284 -0.17(-1.69%)
Aug 26, 2014 9.970 10.04 9.970 10.04 7,450 +0.14(+1.41%)
Aug 25, 2014 9.990 10.00 9.850 9.900 2,200 -0.05(-0.50%)
Aug 22, 2014 10.00 10.00 9.950 9.950 9,600 -0.05(-0.50%)
Aug 21, 2014 9.940 10.01 9.940 10.00 9,585 +0.06(+0.60%)
Aug 20, 2014 9.940 9.940 9.920 9.940 3,700 -0.04(-0.40%)
Aug 19, 2014 9.840 9.980 9.840 9.980 9,300 +0.08(+0.81%)
Aug 18, 2014 9.930 9.930 9.840 9.900 6,922 +0.05(+0.51%)
Aug 15, 2014 9.860 9.900 9.860 9.850 3,506 -0.05(-0.51%)
Aug 14, 2014 9.900 9.900 9.900 9.900 2,000 -0.02(-0.20%)
Aug 13, 2014 9.920 9.920 9.920 9.920 4,000 +0.03(+0.30%)
Aug 12, 2014 9.970 9.970 9.890 9.890 1,600 -0.08(-0.80%)
Aug 11, 2014 9.950 9.970 9.920 9.970 5,705 +0.05(+0.50%)
Aug 08, 2014 9.910 9.920 9.840 9.920 909 -0.03(-0.30%)
Aug 07, 2014 9.840 9.950 9.800 9.950 31,150 +0.09(+0.91%)
Aug 06, 2014 9.830 9.860 9.780 9.860 25,777 +0.05(+0.51%)
Aug 05, 2014 9.920 9.920 9.800 9.810 5,545 -0.12(-1.21%)
Aug 01, 2014 9.930 9.930 9.930 0 +0.07(+0.71%)
Jul 31, 2014 9.860 9.860 9.860 9.860 100 +0.04(+0.41%)
Jul 30, 2014 9.950 9.950 9.810 9.820 14,142 -0.15(-1.50%)
Jul 29, 2014 9.950 9.970 9.870 9.970 4,400 +0.00(+0.00%)
Jul 28, 2014 9.890 9.970 9.870 9.970 6,650 +0.13(+1.32%)
Jul 25, 2014 9.940 9.940 9.840 9.840 5,100 -0.06(-0.61%)
Jul 24, 2014 9.900 9.900 9.900 9.900 2,000 +0.00(+0.00%)
Jul 23, 2014 9.920 9.920 9.900 9.900 3,532 -0.01(-0.10%)
Jul 22, 2014 9.960 9.960 9.880 9.910 12,600 -0.04(-0.40%)
Jul 21, 2014 10.00 10.09 9.950 9.950 14,950 -0.05(-0.50%)
Jul 18, 2014 9.960 10.00 9.960 10.00 3,300 +0.04(+0.40%)
Jul 17, 2014 9.890 10.00 9.860 9.960 7,838 +0.06(+0.61%)
Jul 16, 2014 9.860 9.900 9.840 9.900 3,425 +0.13(+1.33%)
Jul 15, 2014 9.830 9.830 9.770 9.770 5,730 +0.00(+0.00%)
Jul 14, 2014 9.890 9.950 9.760 9.770 33,965 -0.13(-1.31%)
Jul 11, 2014 9.880 10.00 9.880 9.900 4,256 -0.01(-0.10%)
Jul 10, 2014 9.880 9.910 9.880 9.910 1,796 +0.06(+0.61%)
Jul 09, 2014 9.780 9.900 9.780 9.850 4,000 +0.08(+0.82%)
Jul 08, 2014 9.830 9.830 9.760 9.770 14,050 -0.06(-0.61%)
Jul 07, 2014 9.840 9.840 9.820 9.830 2,970 +0.00(+0.00%)
Jul 04, 2014 9.910 9.940 9.800 9.830 2,830 -0.07(-0.71%)
Jul 03, 2014 10.00 10.02 9.900 9.900 6,990 -0.10(-1.00%)
Jul 02, 2014 9.960 10.00 9.960 10.00 900 +0.07(+0.70%)
Jun 30, 2014 9.930 9.930 9.930 0 +0.14(+1.43%)
Jun 27, 2014 9.820 9.940 9.780 9.790 6,700 +0.03(+0.31%)
Jun 26, 2014 9.890 9.890 9.760 9.760 19,358 -0.12(-1.21%)
Jun 25, 2014 9.960 9.960 9.830 9.880 9,000 -0.11(-1.10%)
Jun 24, 2014 10.00 10.00 9.970 9.990 1,300 +0.03(+0.30%)
Jun 23, 2014 9.850 9.990 9.850 9.960 10,500 +0.11(+1.12%)
Jun 20, 2014 9.830 9.850 9.820 9.850 1,660 +0.07(+0.72%)
Jun 19, 2014 9.780 9.880 9.770 9.780 3,600 -0.03(-0.31%)
Jun 18, 2014 9.970 10.02 9.770 9.810 12,950 -0.19(-1.90%)
Jun 17, 2014 9.760 10.04 9.760 10.00 14,131 +0.21(+2.15%)
Jun 16, 2014 9.780 9.790 9.750 9.790 1,250 +0.00(+0.00%)
Jun 13, 2014 9.730 9.790 9.720 9.790 9,600 +0.03(+0.31%)
Jun 12, 2014 9.790 9.810 9.720 9.760 11,400 -0.06(-0.61%)
Jun 11, 2014 9.870 9.870 9.770 9.820 11,005 -0.02(-0.20%)
Jun 10, 2014 9.930 9.940 9.840 9.840 4,237 -0.07(-0.71%)
Jun 06, 2014 9.830 9.910 9.830 9.910 3,000 +0.01(+0.10%)
Jun 05, 2014 9.900 9.900 9.870 9.900 8,717 +0.00(+0.00%)
Jun 04, 2014 9.910 9.940 9.890 9.900 6,753 +0.03(+0.30%)
Jun 03, 2014 9.890 9.900 9.870 9.870 1,400 -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.