Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Select 15 Corp (TSX: DS )

6.150 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Sep 30, 2014 10.15 10.23 10.03 10.23 16,220 +0.00(+0.00%)
Sep 29, 2014 10.31 10.32 10.20 10.23 9,840 -0.08(-0.78%)
Sep 26, 2014 10.37 10.37 10.24 10.31 14,523 +0.09(+0.88%)
Sep 25, 2014 10.41 10.41 10.15 10.22 14,067 -0.23(-2.20%)
Sep 24, 2014 10.59 10.65 10.35 10.45 21,990 -0.14(-1.32%)
Sep 23, 2014 10.55 10.68 10.38 10.59 36,903 +0.08(+0.76%)
Sep 22, 2014 10.35 10.53 10.32 10.51 58,341 +0.16(+1.55%)
Sep 19, 2014 10.21 10.36 10.15 10.35 68,872 +0.13(+1.27%)
Sep 18, 2014 10.12 10.28 10.12 10.22 33,296 +0.09(+0.89%)
Sep 17, 2014 10.20 10.25 10.11 10.13 17,645 -0.07(-0.69%)
Sep 16, 2014 10.15 10.22 10.13 10.20 45,528 +0.04(+0.39%)
Sep 15, 2014 9.990 10.20 9.990 10.16 72,999 +0.17(+1.70%)
Sep 12, 2014 9.950 9.990 9.950 9.990 7,740 +0.08(+0.81%)
Sep 11, 2014 9.880 9.930 9.880 9.910 34,828 -0.01(-0.10%)
Sep 10, 2014 9.960 9.960 9.920 17,895 -0.04(-0.40%)
Sep 09, 2014 9.910 9.960 9.910 9.960 12,253 +0.06(+0.61%)
Sep 08, 2014 9.930 9.950 9.880 9.900 19,630 -0.05(-0.50%)
Sep 05, 2014 9.950 9.990 9.930 9.950 9,670 -0.01(-0.10%)
Sep 04, 2014 9.950 9.960 9.950 9.960 2,200 +0.01(+0.10%)
Sep 03, 2014 9.870 9.960 9.850 9.950 14,465 +0.03(+0.30%)
Sep 02, 2014 9.920 9.920 9.920 9.920 200 +0.00(+0.00%)
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%)
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.