Canada markets closed

Dean Small Cap Value (DASCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.74+0.19 (+1.08%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202417.7417.7417.7417.7417.74-
Jun 27, 202417.5517.5517.5517.5517.55-
Jun 26, 202417.5217.5217.5217.5217.52-
Jun 25, 202417.5117.5117.5117.5117.51-
Jun 24, 202417.6817.6817.6817.6817.68-
Jun 21, 202417.5417.5417.5417.5417.54-
Jun 20, 202417.4817.4817.4817.4817.48-
Jun 18, 202417.4717.4717.4717.4717.47-
Jun 17, 202417.5017.5017.5017.5017.50-
Jun 14, 202417.4017.4017.4017.4017.40-
Jun 13, 202417.5617.5617.5617.5617.56-
Jun 12, 202417.7217.7217.7217.7217.72-
Jun 11, 202417.6117.6117.6117.6117.61-
Jun 10, 202417.6617.6617.6617.6617.66-
Jun 07, 202417.7317.7317.7317.7317.73-
Jun 06, 202417.8617.8617.8617.8617.86-
Jun 05, 202417.9117.9117.9117.9117.91-
Jun 04, 202417.9717.9717.9717.9717.97-
Jun 03, 202418.1218.1218.1218.1218.12-
May 31, 202418.1718.1718.1718.1718.17-
May 30, 202417.8717.8717.8717.8717.87-
May 29, 202417.6317.6317.6317.6317.63-
May 28, 202417.8817.8817.8817.8817.88-
May 24, 202418.0118.0118.0118.0118.01-
May 23, 202417.9617.9617.9617.9617.96-
May 22, 202418.2518.2518.2518.2518.25-
May 21, 202418.3018.3018.3018.3018.30-
May 20, 202418.3018.3018.3018.3018.30-
May 17, 202418.3918.3918.3918.3918.39-
May 16, 202418.4018.4018.4018.4018.40-
May 15, 202418.3818.3818.3818.3818.38-
May 14, 202418.4118.4118.4118.4118.41-
May 13, 202418.3418.3418.3418.3418.34-
May 10, 202418.3318.3318.3318.3318.33-
May 09, 202418.3518.3518.3518.3518.35-
May 08, 202418.1718.1718.1718.1718.17-
May 07, 202418.0818.0818.0818.0818.08-
May 06, 202418.0218.0218.0218.0218.02-
May 03, 202417.9317.9317.9317.9317.93-
May 02, 202417.9117.9117.9117.9117.91-
May 01, 202417.6917.6917.6917.6917.69-
Apr 30, 202417.6917.6917.6917.6917.69-
Apr 29, 202417.8117.8117.8117.8117.81-
Apr 26, 202417.7217.7217.7217.7217.72-
Apr 25, 202417.7517.7517.7517.7517.75-
Apr 24, 202417.9517.9517.9517.9517.95-
Apr 23, 202417.9017.9017.9017.9017.90-
Apr 22, 202417.7517.7517.7517.7517.75-
Apr 19, 202417.7417.7417.7417.7417.74-
Apr 18, 202417.4317.4317.4317.4317.43-
Apr 17, 202417.3217.3217.3217.3217.32-
Apr 16, 202417.3617.3617.3617.3617.36-
Apr 15, 202417.4117.4117.4117.4117.41-
Apr 12, 202417.4917.4917.4917.4917.49-
Apr 11, 202417.5917.5917.5917.5917.59-
Apr 10, 202417.5717.5717.5717.5717.57-
Apr 09, 202418.0018.0018.0018.0018.00-
Apr 08, 202417.9717.9717.9717.9717.97-
Apr 05, 202417.8517.8517.8517.8517.85-
Apr 04, 202417.8517.8517.8517.8517.85-
Apr 03, 202417.9117.9117.9117.9117.91-
Apr 02, 202417.9417.9417.9417.9417.94-
Apr 01, 202418.1418.1418.1418.1418.14-
Mar 28, 202418.3418.3418.3418.3418.34-
Mar 27, 202418.2118.2118.2118.2118.21-
Mar 26, 202417.8517.8517.8517.8517.85-
Mar 25, 202417.9217.9217.9217.9217.92-
Mar 22, 202417.9417.9417.9417.9417.94-
Mar 21, 202418.1618.1618.1618.1618.16-
Mar 20, 202418.0418.0418.0418.0418.04-
Mar 19, 202417.8217.8217.8217.8217.82-
Mar 18, 202417.7017.7017.7017.7017.70-
Mar 15, 202417.8317.8317.8317.8317.83-
Mar 14, 202417.7517.7517.7517.7517.75-
Mar 13, 202418.0218.0218.0218.0218.02-
Mar 12, 202418.0018.0018.0018.0018.00-
Mar 11, 202418.0918.0918.0918.0918.09-
Mar 08, 202418.0418.0418.0418.0418.04-
Mar 07, 202418.0218.0218.0218.0218.02-
Mar 06, 202417.9017.9017.9017.9017.90-
Mar 05, 202417.8317.8317.8317.8317.83-
Mar 04, 202417.8317.8317.8317.8317.83-
Mar 01, 202417.8117.8117.8117.8117.81-
Feb 29, 202417.8617.8617.8617.8617.86-
Feb 28, 202417.8217.8217.8217.8217.82-
Feb 27, 202417.9317.9317.9317.9317.93-
Feb 26, 202417.8817.8817.8817.8817.88-
Feb 23, 202417.9917.9917.9917.9917.99-
Feb 22, 202418.0218.0218.0218.0218.02-
Feb 21, 202418.0618.0618.0618.0618.06-
Feb 20, 202418.0818.0818.0818.0818.08-
Feb 16, 202418.1418.1418.1418.1418.14-
Feb 15, 202418.3018.3018.3018.3018.30-
Feb 14, 202417.9617.9617.9617.9617.96-
Feb 13, 202417.7517.7517.7517.7517.75-
Feb 12, 202418.4118.4118.4118.4118.41-
Feb 09, 202418.1018.1018.1018.1018.10-
Feb 08, 202417.9317.9317.9317.9317.93-
Feb 07, 202417.7117.7117.7117.7117.71-
Feb 06, 202417.8017.8017.8017.8017.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...