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 (%)
Sep 30, 2019 7.440 7.470 7.330 7.330 25,133 -0.03(-0.41%)
Sep 27, 2019 7.360 7.360 7.360 7.360 1,600 -0.10(-1.34%)
Sep 26, 2019 7.350 7.460 7.350 7.460 32,442 +0.16(+2.19%)
Sep 25, 2019 7.360 7.360 7.300 7.300 18,850 -0.05(-0.68%)
Sep 24, 2019 7.360 7.360 7.330 7.350 12,100 -0.01(-0.14%)
Sep 23, 2019 7.410 7.410 7.270 7.360 9,176 -0.08(-1.08%)
Sep 20, 2019 7.360 7.440 7.360 7.440 3,900 +0.07(+0.95%)
Sep 19, 2019 7.340 7.400 7.250 7.370 31,320 +0.09(+1.24%)
Sep 18, 2019 7.240 7.280 7.210 7.280 31,310 +0.05(+0.69%)
Sep 17, 2019 7.200 7.250 7.180 7.230 10,216 +0.04(+0.56%)
Sep 16, 2019 7.230 7.240 7.190 7.190 2,856 +0.03(+0.42%)
Sep 13, 2019 7.160 7.160 7.160 7.160 1,600 +0.01(+0.14%)
Sep 12, 2019 7.120 7.160 7.080 7.150 7,600 +0.03(+0.42%)
Sep 11, 2019 7.100 7.140 7.080 7.120 10,002 +0.02(+0.28%)
Sep 10, 2019 7.100 7.120 7.100 7.100 10,893 +0.00(+0.00%)
Sep 09, 2019 7.050 7.100 7.050 7.100 5,150 +0.01(+0.14%)
Sep 06, 2019 7.090 7.090 7.050 7.090 1,034 +0.03(+0.42%)
Sep 05, 2019 7.100 7.100 7.020 7.060 8,309 +0.04(+0.57%)
Sep 04, 2019 6.970 7.020 6.970 7.020 23,150 +0.04(+0.57%)
Sep 03, 2019 6.980 6.980 6.910 6.980 6,225 -0.01(-0.14%)
Aug 30, 2019 6.990 6.990 6.990 0 -0.01(-0.14%)
Aug 29, 2019 7.040 7.040 6.900 7.000 12,248 -0.10(-1.41%)
Aug 28, 2019 6.990 7.100 6.980 7.100 9,580 +0.03(+0.42%)
Aug 27, 2019 7.070 7.070 7.070 7.070 2,000 +0.07(+1.00%)
Aug 26, 2019 7.030 7.030 7.000 7.000 2,646 -0.09(-1.27%)
Aug 23, 2019 7.120 7.120 7.050 7.090 6,719 -0.03(-0.42%)
Aug 22, 2019 7.180 7.180 7.050 7.120 4,356 -0.06(-0.84%)
Aug 21, 2019 7.130 7.180 7.080 7.180 4,500 +0.04(+0.56%)
Aug 20, 2019 7.100 7.240 7.100 7.140 12,900 +0.04(+0.56%)
Aug 19, 2019 7.130 7.130 7.050 7.100 15,342 -0.01(-0.14%)
Aug 16, 2019 7.050 7.110 7.050 7.110 1,400 +0.06(+0.85%)
Aug 15, 2019 7.090 7.110 7.050 7.050 8,093 -0.12(-1.67%)
Aug 14, 2019 7.270 7.270 7.170 7.170 2,619 -0.03(-0.42%)
Aug 13, 2019 7.200 7.200 7.200 7.200 100 +0.05(+0.70%)
Aug 12, 2019 7.100 7.210 7.050 7.150 21,691 +0.05(+0.70%)
Aug 09, 2019 7.270 7.270 7.020 7.100 14,090 -0.12(-1.66%)
Aug 08, 2019 7.240 7.300 7.220 7.220 3,546 +0.02(+0.28%)
Aug 07, 2019 7.380 7.380 7.200 7.200 31,928 -0.11(-1.50%)
Aug 06, 2019 7.310 7.430 7.310 7.310 18,559 -0.05(-0.68%)
Aug 02, 2019 7.360 7.360 7.360 0 -0.02(-0.27%)
Aug 01, 2019 7.330 7.380 7.330 7.380 300 -0.02(-0.27%)
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%)
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.