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

Dividend Select 15 Corp (TSX: DS )

6.110 -0.080 (-1.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 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, 2021 9.450 9.470 9.350 9.350 7,742 -0.11(-1.16%)
Sep 29, 2021 9.270 9.500 9.220 9.460 22,171 +0.19(+2.05%)
Sep 28, 2021 9.300 9.300 9.180 9.270 5,938 +0.01(+0.11%)
Sep 27, 2021 9.200 9.280 9.150 9.260 10,088 +0.14(+1.54%)
Sep 24, 2021 9.060 9.150 9.020 9.120 8,028 +0.21(+2.36%)
Sep 23, 2021 8.750 8.870 8.750 8.910 5,600 +0.22(+2.53%)
Sep 22, 2021 8.740 8.750 8.690 8.690 7,758 -0.02(-0.23%)
Sep 21, 2021 8.750 8.750 8.500 8.710 5,456 +0.01(+0.11%)
Sep 20, 2021 8.940 8.940 8.600 8.700 14,653 -0.05(-0.57%)
Sep 17, 2021 8.810 8.850 8.750 8.750 20,405 -0.15(-1.69%)
Sep 16, 2021 9.000 9.000 8.780 8.900 10,222 -0.08(-0.89%)
Sep 15, 2021 9.000 9.000 8.920 8.980 14,646 -0.05(-0.55%)
Sep 14, 2021 9.290 9.290 9.000 9.030 15,605 -0.26(-2.80%)
Sep 13, 2021 9.300 9.340 9.230 9.290 8,677 +0.06(+0.65%)
Sep 10, 2021 9.240 9.270 9.230 9.230 7,497 +0.01(+0.11%)
Sep 09, 2021 9.180 9.220 9.170 9.220 3,244 +0.06(+0.66%)
Sep 08, 2021 9.170 9.200 9.150 9.160 3,469 +0.03(+0.33%)
Sep 07, 2021 9.070 9.150 9.070 9.130 7,750 +0.08(+0.88%)
Sep 03, 2021 9.050 9.050 9.050 0 +0.01(+0.11%)
Sep 02, 2021 8.940 9.040 8.930 9.040 17,116 +0.23(+2.61%)
Sep 01, 2021 8.910 8.910 8.810 8.810 8,062 +0.01(+0.11%)
Aug 31, 2021 8.930 8.930 8.790 8.800 2,143 -0.08(-0.90%)
Aug 30, 2021 8.850 8.880 8.790 8.880 10,800 -0.01(-0.11%)
Aug 27, 2021 8.900 8.900 8.890 8.890 3,634 +0.09(+1.02%)
Aug 26, 2021 8.890 8.900 8.790 8.800 8,500 -0.08(-0.90%)
Aug 25, 2021 8.680 8.880 8.680 8.880 8,260 +0.20(+2.30%)
Aug 24, 2021 8.540 8.680 8.540 8.680 5,350 +0.00(+0.00%)
Aug 23, 2021 8.730 8.730 8.600 8.680 34,538 +0.22(+2.60%)
Aug 20, 2021 8.500 8.550 8.460 8.460 16,781 -0.06(-0.70%)
Aug 19, 2021 8.710 8.710 8.500 8.520 6,588 +0.06(+0.71%)
Aug 18, 2021 8.690 8.690 8.300 8.460 15,814 -0.14(-1.63%)
Aug 17, 2021 8.600 8.600 8.550 8.600 6,252 +0.10(+1.18%)
Aug 16, 2021 8.710 8.710 8.450 8.500 16,912 -0.22(-2.52%)
Aug 13, 2021 8.710 8.720 8.650 8.720 7,125 +0.17(+1.99%)
Aug 12, 2021 8.700 8.700 8.500 8.550 5,924 -0.04(-0.47%)
Aug 11, 2021 8.710 8.710 8.580 8.590 1,690 +0.13(+1.54%)
Aug 10, 2021 8.380 8.540 8.380 8.460 3,439 -0.11(-1.28%)
Aug 09, 2021 8.570 8.690 8.390 8.570 26,184 -0.14(-1.61%)
Aug 06, 2021 8.690 8.720 8.690 8.710 4,275 +0.10(+1.16%)
Aug 05, 2021 8.600 8.690 8.600 8.610 2,700 +0.04(+0.47%)
Aug 04, 2021 8.670 8.700 8.570 8.570 7,205 -0.10(-1.15%)
Aug 03, 2021 8.660 8.720 8.550 8.670 6,944 +0.07(+0.81%)
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%)
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.