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, 2021 7.990 8.000 7.950 8.000 4,793 +0.00(+0.00%)
May 28, 2021 7.960 8.000 7.960 8.000 9,203 +0.10(+1.27%)
May 27, 2021 7.880 7.900 7.880 7.900 8,131 +0.00(+0.00%)
May 26, 2021 7.830 7.960 7.800 7.900 25,561 +0.14(+1.80%)
May 25, 2021 7.760 7.760 7.700 7.760 12,651 +0.09(+1.17%)
May 21, 2021 7.670 7.670 7.670 0 -0.08(-1.03%)
May 20, 2021 7.670 7.750 7.620 7.750 5,904 +0.06(+0.78%)
May 19, 2021 7.550 7.690 7.520 7.690 10,589 +0.01(+0.13%)
May 18, 2021 7.660 7.680 7.660 7.680 4,821 +0.02(+0.26%)
May 17, 2021 7.620 7.660 7.600 7.660 5,215 +0.09(+1.19%)
May 14, 2021 7.590 7.590 7.470 7.570 11,805 +0.09(+1.20%)
May 13, 2021 7.710 7.720 7.180 7.480 28,961 -0.22(-2.86%)
May 12, 2021 7.700 7.780 7.700 7.700 3,444 -0.08(-1.03%)
May 11, 2021 7.670 7.800 7.670 7.780 10,947 -0.03(-0.38%)
May 10, 2021 7.830 7.900 7.810 7.810 7,851 +0.06(+0.77%)
May 07, 2021 7.750 7.900 7.560 7.750 15,525 +0.21(+2.79%)
May 06, 2021 7.720 7.720 7.540 7.540 2,843 +0.05(+0.67%)
May 05, 2021 7.500 7.550 7.460 7.490 5,151 +0.01(+0.13%)
May 04, 2021 7.420 7.500 7.420 7.480 3,302 +0.06(+0.81%)
May 03, 2021 7.440 7.460 7.380 7.420 14,783 +0.01(+0.13%)
Apr 30, 2021 7.440 7.450 7.380 7.410 7,070 +0.01(+0.14%)
Apr 29, 2021 7.400 7.450 7.360 7.400 745 -0.05(-0.67%)
Apr 28, 2021 7.390 7.450 7.380 7.450 16,900 +0.08(+1.09%)
Apr 27, 2021 7.400 7.430 7.340 7.370 6,741 -0.01(-0.14%)
Apr 26, 2021 7.340 7.380 7.300 7.380 2,986 +0.12(+1.65%)
Apr 23, 2021 7.150 7.260 7.150 7.260 16,102 +0.10(+1.40%)
Apr 22, 2021 7.440 7.440 7.110 7.160 26,985 -0.24(-3.24%)
Apr 21, 2021 7.310 7.430 7.310 7.400 8,772 +0.15(+2.07%)
Apr 20, 2021 7.270 7.370 7.120 7.250 22,013 -0.12(-1.63%)
Apr 19, 2021 7.250 7.370 7.170 7.370 8,147 +0.10(+1.38%)
Apr 16, 2021 7.210 7.270 7.200 7.270 5,299 +0.10(+1.39%)
Apr 15, 2021 7.190 7.330 7.160 7.170 6,940 -0.02(-0.28%)
Apr 14, 2021 7.200 7.200 7.150 7.190 4,950 +0.07(+0.98%)
Apr 13, 2021 7.200 7.250 7.120 7.120 23,601 -0.09(-1.25%)
Apr 12, 2021 7.070 7.210 7.070 7.210 27,156 +0.11(+1.55%)
Apr 09, 2021 7.110 7.110 7.070 7.100 3,955 +0.03(+0.42%)
Apr 08, 2021 7.100 7.110 7.070 7.070 31,777 -0.04(-0.56%)
Apr 07, 2021 7.050 7.110 7.050 7.110 10,796 +0.02(+0.28%)
Apr 06, 2021 7.090 7.110 7.090 7.090 11,605 +0.09(+1.29%)
Apr 05, 2021 7.050 7.100 7.000 7.000 17,496 -0.09(-1.27%)
Apr 01, 2021 7.090 7.090 7.090 0 +0.04(+0.57%)
Mar 31, 2021 7.100 7.110 7.050 7.050 5,250 -0.04(-0.56%)
Mar 30, 2021 7.080 7.090 7.080 7.090 2,035 +0.05(+0.71%)
Mar 29, 2021 7.110 7.110 7.040 7.040 24,191 -0.01(-0.14%)
Mar 26, 2021 7.110 7.110 7.050 7.050 6,161 -0.06(-0.84%)
Mar 25, 2021 7.040 7.110 7.040 7.110 3,044 +0.00(+0.00%)
Mar 24, 2021 7.100 7.110 7.050 7.110 1,051 +0.06(+0.85%)
Mar 23, 2021 7.050 7.080 7.050 7.050 9,883 +0.02(+0.28%)
Mar 22, 2021 7.020 7.050 7.010 7.030 5,770 -0.02(-0.28%)
Mar 19, 2021 7.050 7.050 7.010 7.050 4,847 +0.03(+0.43%)
Mar 18, 2021 7.100 7.100 7.020 7.020 11,436 -0.03(-0.43%)
Mar 17, 2021 7.010 7.100 7.010 7.050 17,213 -0.04(-0.56%)
Mar 16, 2021 7.100 7.100 7.020 7.090 16,855 +0.00(+0.00%)
Mar 15, 2021 7.100 7.100 7.000 7.090 7,731 +0.07(+1.00%)
Mar 12, 2021 7.030 7.090 7.020 7.020 7,854 -0.01(-0.14%)
Mar 11, 2021 7.050 7.100 7.030 7.030 11,466 -0.05(-0.71%)
Mar 10, 2021 7.090 7.100 7.020 7.080 3,967 +0.08(+1.14%)
Mar 09, 2021 6.930 7.000 6.900 7.000 17,060 +0.06(+0.86%)
Mar 08, 2021 6.830 6.940 6.800 6.940 33,227 +0.17(+2.51%)
Mar 05, 2021 6.750 6.780 6.720 6.770 2,784 +0.11(+1.65%)
Mar 04, 2021 6.840 6.840 6.660 6.660 39,902 -0.13(-1.91%)
Mar 03, 2021 6.840 6.850 6.790 6.790 15,555 -0.06(-0.88%)
Mar 02, 2021 6.850 6.850 6.810 6.850 9,273 +0.04(+0.59%)
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.