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

Dividend Select 15 Corp (TSX: DS )

6.210 +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 31, 2013 9.300 9.300 9.300 0 +0.00(+0.00%)
May 30, 2013 9.250 9.300 9.230 9.300 4,200 +0.05(+0.54%)
May 29, 2013 9.280 9.280 9.250 9.250 1,100 -0.08(-0.86%)
May 28, 2013 9.300 9.330 9.280 9.330 2,900 +0.06(+0.65%)
May 27, 2013 9.290 9.290 9.270 9.270 2,600 -0.04(-0.43%)
May 24, 2013 9.390 9.390 9.300 9.310 8,264 -0.04(-0.43%)
May 23, 2013 9.280 9.350 9.250 9.350 16,365 +0.07(+0.75%)
May 22, 2013 9.220 9.290 9.220 9.280 33,730 +0.05(+0.54%)
May 21, 2013 9.220 9.250 9.220 9.230 2,952 +0.00(+0.00%)
May 17, 2013 9.230 9.230 9.230 0 -0.02(-0.22%)
May 16, 2013 9.250 9.250 9.250 0 +0.00(+0.00%)
May 15, 2013 9.220 9.250 9.130 9.250 8,365 +0.02(+0.22%)
May 13, 2013 9.240 9.240 9.230 9.230 722 +0.03(+0.33%)
May 10, 2013 9.230 9.230 9.200 9.200 1,857 -0.03(-0.33%)
May 09, 2013 9.210 9.250 9.210 9.230 7,030 +0.00(+0.00%)
May 08, 2013 9.130 9.250 9.120 9.230 6,832 +0.11(+1.21%)
May 07, 2013 9.260 9.260 9.110 9.120 14,950 -0.16(-1.72%)
May 06, 2013 9.130 9.280 9.130 9.280 17,860 +0.18(+1.98%)
May 03, 2013 9.110 9.110 9.100 9.100 5,210 -0.01(-0.11%)
May 02, 2013 9.100 9.130 9.090 9.110 9,100 +0.01(+0.11%)
May 01, 2013 9.200 9.200 9.100 9.100 4,200 -0.14(-1.52%)
Apr 30, 2013 9.160 9.240 9.130 9.240 11,705 +0.00(+0.00%)
Apr 29, 2013 9.150 9.240 9.140 9.240 17,715 +0.07(+0.76%)
Apr 26, 2013 9.170 9.170 9.170 9.170 1,000 -0.02(-0.22%)
Apr 25, 2013 9.220 9.220 9.190 9.190 1,950 -0.06(-0.65%)
Apr 24, 2013 9.080 9.250 9.080 9.250 7,455 +0.17(+1.87%)
Apr 23, 2013 9.130 9.130 9.080 9.080 3,000 -0.05(-0.55%)
Apr 22, 2013 9.170 9.170 9.130 9.130 15,250 +0.00(+0.00%)
Apr 19, 2013 9.050 9.150 9.000 9.130 12,930 +0.08(+0.88%)
Apr 18, 2013 9.050 9.050 9.050 9.050 400 +0.01(+0.11%)
Apr 17, 2013 9.140 9.140 9.000 9.040 5,100 -0.12(-1.31%)
Apr 16, 2013 8.940 9.180 8.940 9.160 7,090 +0.16(+1.78%)
Apr 15, 2013 9.060 9.060 9.000 9.000 2,450 -0.08(-0.88%)
Apr 12, 2013 9.040 9.080 9.020 9.080 2,223 -0.08(-0.87%)
Apr 11, 2013 9.090 9.170 9.090 9.160 2,900 +0.09(+0.99%)
Apr 10, 2013 9.050 9.100 9.050 9.070 6,736 +0.04(+0.44%)
Apr 09, 2013 9.050 9.100 9.030 9.030 11,955 -0.02(-0.22%)
Apr 08, 2013 9.090 9.090 9.050 9.050 1,750 +0.00(+0.00%)
Apr 05, 2013 9.090 9.090 9.050 9.050 2,320 -0.01(-0.11%)
Apr 04, 2013 9.060 9.070 9.050 9.060 3,705 -0.06(-0.66%)
Apr 03, 2013 9.120 9.120 9.120 9.120 1,800 -0.04(-0.44%)
Apr 02, 2013 9.060 9.160 9.060 9.160 6,380 +0.06(+0.66%)
Apr 01, 2013 9.090 9.110 9.090 9.100 3,250 +0.00(+0.00%)
Mar 28, 2013 9.100 9.100 9.100 0 -0.05(-0.55%)
Mar 27, 2013 9.140 9.150 9.060 9.150 9,940 +0.03(+0.33%)
Mar 26, 2013 9.160 9.160 9.120 9.120 3,800 -0.05(-0.55%)
Mar 25, 2013 9.180 9.190 9.170 9.170 4,313 -0.03(-0.33%)
Mar 22, 2013 9.230 9.240 9.200 9.200 8,629 -0.01(-0.11%)
Mar 21, 2013 9.290 9.290 9.180 9.210 15,765 -0.09(-0.97%)
Mar 20, 2013 9.350 9.350 9.260 9.300 18,950 +0.02(+0.22%)
Mar 19, 2013 9.280 9.340 9.280 9.280 10,958 +0.05(+0.54%)
Mar 18, 2013 9.290 9.300 9.220 9.230 12,251 -0.06(-0.65%)
Mar 15, 2013 9.250 9.300 9.250 9.290 1,850 +0.02(+0.22%)
Mar 14, 2013 9.250 9.300 9.250 9.270 12,215 +0.01(+0.11%)
Mar 13, 2013 9.210 9.270 9.210 9.260 4,875 +0.03(+0.33%)
Mar 12, 2013 9.230 9.230 9.230 9.230 140 +0.02(+0.22%)
Mar 11, 2013 9.240 9.240 9.210 9.210 4,012 -0.03(-0.32%)
Mar 08, 2013 9.280 9.280 9.240 9.240 5,635 -0.03(-0.32%)
Mar 07, 2013 9.280 9.280 9.240 9.270 3,896 +0.00(+0.00%)
Mar 06, 2013 9.270 9.270 9.270 9.270 2,830 +0.02(+0.22%)
Mar 05, 2013 9.280 9.280 9.250 9.250 2,692 +0.00(+0.00%)
Mar 04, 2013 9.280 9.280 9.210 9.250 3,200 -0.03(-0.32%)
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.