Decisive Dividend Corporation (DE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 9.48 | 9.49 | 9.35 | 9.42 | 9.42 | 38,548 |
| Apr 17, 2024 | 9.62 | 9.72 | 9.47 | 9.50 | 9.50 | 59,400 |
| Apr 16, 2024 | 9.76 | 9.76 | 9.57 | 9.66 | 9.66 | 40,400 |
| Apr 15, 2024 | 9.86 | 9.93 | 9.75 | 9.80 | 9.80 | 20,100 |
| Apr 12, 2024 | 9.80 | 9.94 | 9.75 | 9.86 | 9.86 | 31,300 |
| Apr 11, 2024 | 9.89 | 9.92 | 9.73 | 9.81 | 9.81 | 33,400 |
| Apr 10, 2024 | 10.10 | 10.10 | 9.73 | 9.74 | 9.74 | 25,700 |
| Apr 09, 2024 | 10.10 | 10.10 | 10.03 | 10.09 | 10.09 | 6,400 |
| Apr 08, 2024 | 10.03 | 10.09 | 10.01 | 10.08 | 10.08 | 10,100 |
| Apr 05, 2024 | 10.10 | 10.17 | 10.04 | 10.04 | 10.04 | 22,900 |
| Apr 04, 2024 | 10.20 | 10.21 | 10.14 | 10.17 | 10.17 | 20,900 |
| Apr 03, 2024 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 17,100 |
| Apr 02, 2024 | 10.54 | 10.54 | 10.15 | 10.25 | 10.25 | 33,800 |
| Apr 01, 2024 | 10.75 | 10.75 | 10.35 | 10.36 | 10.36 | 17,000 |
| Mar 28, 2024 | 10.75 | 10.80 | 10.40 | 10.48 | 10.48 | 22,900 |
| Mar 27, 2024 | 10.93 | 10.95 | 10.71 | 10.71 | 10.71 | 12,200 |
| Mar 27, 2024 | 0.045 Dividend | |||||
| Mar 26, 2024 | 11.09 | 11.09 | 10.95 | 11.03 | 10.98 | 11,400 |
| Mar 25, 2024 | 11.00 | 11.17 | 10.96 | 11.10 | 11.05 | 13,700 |
| Mar 22, 2024 | 10.60 | 11.03 | 10.37 | 10.95 | 10.91 | 13,800 |
| Mar 21, 2024 | 10.86 | 10.91 | 10.30 | 10.35 | 10.31 | 54,800 |
| Mar 20, 2024 | 11.11 | 11.11 | 11.00 | 11.00 | 10.96 | 4,100 |
| Mar 19, 2024 | 11.03 | 11.11 | 10.99 | 11.07 | 11.02 | 15,000 |
| Mar 18, 2024 | 11.14 | 11.14 | 11.00 | 11.02 | 10.98 | 8,800 |
| Mar 15, 2024 | 11.14 | 11.15 | 11.00 | 11.14 | 11.09 | 9,200 |
| Mar 14, 2024 | 10.95 | 11.23 | 10.95 | 11.10 | 11.05 | 4,000 |
| Mar 13, 2024 | 11.24 | 11.24 | 10.81 | 10.95 | 10.91 | 7,100 |
| Mar 12, 2024 | 10.90 | 11.11 | 10.75 | 11.11 | 11.06 | 11,600 |
| Mar 11, 2024 | 10.75 | 10.90 | 10.70 | 10.70 | 10.66 | 7,700 |
| Mar 08, 2024 | 10.84 | 10.84 | 10.65 | 10.80 | 10.76 | 5,200 |
| Mar 07, 2024 | 10.64 | 10.97 | 10.64 | 10.80 | 10.76 | 26,800 |
| Mar 06, 2024 | 10.75 | 10.87 | 10.70 | 10.75 | 10.71 | 10,500 |
| Mar 05, 2024 | 10.89 | 10.89 | 10.61 | 10.73 | 10.69 | 12,000 |
| Mar 04, 2024 | 10.90 | 10.90 | 10.70 | 10.74 | 10.70 | 7,400 |
| Mar 01, 2024 | 10.67 | 10.72 | 10.45 | 10.60 | 10.56 | 30,300 |
| Feb 29, 2024 | 10.99 | 11.01 | 10.65 | 10.76 | 10.72 | 25,000 |
| Feb 28, 2024 | 11.25 | 11.50 | 11.10 | 11.10 | 11.05 | 23,600 |
| Feb 28, 2024 | 0.045 Dividend | |||||
| Feb 27, 2024 | 10.97 | 11.31 | 10.90 | 11.20 | 11.11 | 35,800 |
| Feb 26, 2024 | 11.08 | 11.08 | 10.88 | 10.98 | 10.89 | 26,100 |
| Feb 23, 2024 | 10.74 | 11.24 | 10.65 | 11.10 | 11.01 | 31,500 |
| Feb 22, 2024 | 10.40 | 10.68 | 10.39 | 10.68 | 10.59 | 23,600 |
| Feb 21, 2024 | 10.35 | 10.46 | 10.29 | 10.36 | 10.28 | 14,200 |
| Feb 20, 2024 | 10.16 | 10.31 | 10.16 | 10.25 | 10.17 | 37,800 |
| Feb 16, 2024 | 10.29 | 10.40 | 10.01 | 10.15 | 10.07 | 23,200 |
| Feb 15, 2024 | 9.89 | 10.31 | 9.65 | 10.25 | 10.17 | 40,900 |
| Feb 14, 2024 | 9.25 | 9.65 | 9.15 | 9.65 | 9.57 | 31,000 |
| Feb 13, 2024 | 9.23 | 9.30 | 9.00 | 9.23 | 9.16 | 36,600 |
| Feb 12, 2024 | 9.45 | 9.45 | 9.21 | 9.21 | 9.14 | 11,100 |
| Feb 09, 2024 | 9.74 | 9.74 | 9.19 | 9.19 | 9.12 | 11,500 |
| Feb 08, 2024 | 9.81 | 9.81 | 9.55 | 9.55 | 9.47 | 21,500 |
| Feb 07, 2024 | 9.75 | 9.84 | 9.71 | 9.76 | 9.68 | 8,400 |
| Feb 06, 2024 | 10.00 | 10.00 | 9.51 | 9.68 | 9.60 | 27,500 |
| Feb 05, 2024 | 9.85 | 10.04 | 9.81 | 9.95 | 9.87 | 42,600 |
| Feb 02, 2024 | 9.79 | 9.82 | 9.68 | 9.81 | 9.73 | 21,900 |
| Feb 01, 2024 | 9.75 | 9.85 | 9.71 | 9.74 | 9.66 | 14,900 |
| Jan 31, 2024 | 9.67 | 9.86 | 9.60 | 9.75 | 9.67 | 14,600 |
| Jan 30, 2024 | 9.61 | 9.65 | 9.54 | 9.65 | 9.57 | 17,200 |
| Jan 30, 2024 | 0.04 Dividend | |||||
| Jan 29, 2024 | 9.61 | 9.77 | 9.51 | 9.67 | 9.55 | 23,500 |
| Jan 26, 2024 | 9.46 | 9.56 | 9.41 | 9.56 | 9.44 | 31,200 |
| Jan 25, 2024 | 9.49 | 9.49 | 9.42 | 9.47 | 9.35 | 54,800 |
| Jan 24, 2024 | 9.49 | 9.49 | 9.31 | 9.37 | 9.26 | 8,900 |
| Jan 23, 2024 | 8.98 | 9.38 | 8.98 | 9.36 | 9.25 | 52,500 |
| Jan 22, 2024 | 8.66 | 8.99 | 8.65 | 8.99 | 8.88 | 7,200 |
| Jan 19, 2024 | 8.95 | 9.00 | 8.73 | 8.73 | 8.62 | 36,700 |
| Jan 18, 2024 | 8.70 | 8.93 | 8.70 | 8.89 | 8.78 | 16,100 |
| Jan 17, 2024 | 8.60 | 8.67 | 8.50 | 8.67 | 8.56 | 9,100 |
| Jan 16, 2024 | 8.59 | 8.60 | 8.50 | 8.60 | 8.50 | 2,000 |
| Jan 15, 2024 | 8.65 | 8.65 | 8.48 | 8.60 | 8.50 | 7,500 |
| Jan 12, 2024 | 8.38 | 8.65 | 8.29 | 8.65 | 8.54 | 11,500 |
| Jan 11, 2024 | 8.45 | 8.45 | 8.35 | 8.39 | 8.29 | 4,900 |
| Jan 10, 2024 | 8.31 | 8.31 | 8.22 | 8.31 | 8.21 | 2,800 |
| Jan 09, 2024 | 8.37 | 8.49 | 8.29 | 8.29 | 8.19 | 3,900 |
| Jan 08, 2024 | 8.29 | 8.40 | 8.10 | 8.37 | 8.27 | 16,800 |
| Jan 05, 2024 | 8.06 | 8.06 | 7.99 | 7.99 | 7.89 | 11,100 |
| Jan 04, 2024 | 8.13 | 8.13 | 8.02 | 8.04 | 7.94 | 2,100 |
| Jan 03, 2024 | 7.92 | 8.10 | 7.92 | 8.04 | 7.94 | 4,200 |
| Jan 02, 2024 | 8.24 | 8.24 | 7.97 | 7.97 | 7.87 | 5,800 |
| Dec 29, 2023 | 8.07 | 8.07 | 7.91 | 7.97 | 7.87 | 13,800 |
| Dec 28, 2023 | 8.00 | 8.12 | 7.96 | 8.11 | 8.01 | 10,600 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 7.77 | 8.10 | 7.77 | 8.10 | 7.96 | 22,300 |
| Dec 22, 2023 | 7.83 | 7.83 | 7.75 | 7.79 | 7.66 | 7,000 |
| Dec 21, 2023 | 7.83 | 7.83 | 7.80 | 7.81 | 7.68 | 6,500 |
| Dec 20, 2023 | 7.79 | 7.84 | 7.73 | 7.75 | 7.62 | 7,200 |
| Dec 19, 2023 | 7.85 | 7.85 | 7.71 | 7.80 | 7.67 | 5,800 |
| Dec 18, 2023 | 7.95 | 7.95 | 7.79 | 7.80 | 7.67 | 7,100 |
| Dec 15, 2023 | 7.81 | 7.81 | 7.75 | 7.75 | 7.62 | 5,300 |
| Dec 14, 2023 | 7.65 | 7.87 | 7.64 | 7.80 | 7.67 | 25,700 |
| Dec 13, 2023 | 7.60 | 7.65 | 7.59 | 7.65 | 7.52 | 1,400 |
| Dec 12, 2023 | 7.59 | 7.74 | 7.59 | 7.60 | 7.47 | 5,000 |
| Dec 11, 2023 | 7.67 | 7.80 | 7.60 | 7.80 | 7.67 | 10,600 |
| Dec 08, 2023 | 7.50 | 7.60 | 7.50 | 7.60 | 7.47 | 1,600 |
| Dec 07, 2023 | 7.60 | 7.60 | 7.50 | 7.50 | 7.37 | 28,900 |
| Dec 06, 2023 | 7.55 | 7.59 | 7.51 | 7.51 | 7.38 | 17,400 |
| Dec 05, 2023 | 7.77 | 7.77 | 7.55 | 7.58 | 7.45 | 13,900 |
| Dec 04, 2023 | 7.82 | 7.85 | 7.70 | 7.70 | 7.57 | 7,200 |
| Dec 01, 2023 | 7.69 | 7.70 | 7.61 | 7.70 | 7.57 | 11,100 |
| Nov 30, 2023 | 7.78 | 7.80 | 7.70 | 7.70 | 7.57 | 10,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.