Canada markets close in 45 minutes

Davis International C (DILCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.64-0.10 (-0.85%)
As of 08:05AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024------
May 22, 202411.6411.6411.6411.6411.64-
May 21, 202411.7411.7411.7411.7411.74-
May 20, 202411.8811.8811.8811.8811.88-
May 17, 202411.8811.8811.8811.8811.88-
May 16, 202411.8211.8211.8211.8211.82-
May 15, 202411.6611.6611.6611.6611.66-
May 14, 202411.5611.5611.5611.5611.56-
May 13, 202411.4811.4811.4811.4811.48-
May 10, 202411.4111.4111.4111.4111.41-
May 09, 202411.3711.3711.3711.3711.37-
May 08, 202411.2011.2011.2011.2011.20-
May 07, 202411.3211.3211.3211.3211.32-
May 06, 202411.4011.4011.4011.4011.40-
May 03, 202411.3511.3511.3511.3511.35-
May 02, 202411.2811.2811.2811.2811.28-
May 01, 202410.8310.8310.8310.8310.83-
Apr 30, 202410.7710.7710.7710.7710.77-
Apr 29, 202410.9410.9410.9410.9410.94-
Apr 26, 202410.8810.8810.8810.8810.88-
Apr 25, 202410.7210.7210.7210.7210.72-
Apr 24, 202410.7110.7110.7110.7110.71-
Apr 23, 202410.5810.5810.5810.5810.58-
Apr 22, 202410.3410.3410.3410.3410.34-
Apr 19, 202410.1110.1110.1110.1110.11-
Apr 18, 202410.2610.2610.2610.2610.26-
Apr 17, 202410.1610.1610.1610.1610.16-
Apr 16, 202410.1410.1410.1410.1410.14-
Apr 15, 202410.2910.2910.2910.2910.29-
Apr 12, 202410.3810.3810.3810.3810.38-
Apr 11, 202410.6510.6510.6510.6510.65-
Apr 10, 202410.6110.6110.6110.6110.61-
Apr 09, 202410.6210.6210.6210.6210.62-
Apr 08, 202410.5810.5810.5810.5810.58-
Apr 05, 202410.5910.5910.5910.5910.59-
Apr 04, 202410.5410.5410.5410.5410.54-
Apr 03, 202410.5410.5410.5410.5410.54-
Apr 02, 202410.5010.5010.5010.5010.50-
Apr 01, 202410.3910.3910.3910.3910.39-
Mar 28, 202410.3610.3610.3610.3610.36-
Mar 27, 202410.3010.3010.3010.3010.30-
Mar 26, 202410.2710.2710.2710.2710.27-
Mar 25, 202410.2210.2210.2210.2210.22-
Mar 22, 202410.2210.2210.2210.2210.22-
Mar 21, 202410.3710.3710.3710.3710.37-
Mar 20, 202410.3010.3010.3010.3010.30-
Mar 19, 202410.1510.1510.1510.1510.15-
Mar 18, 202410.1510.1510.1510.1510.15-
Mar 15, 202410.1610.1610.1610.1610.16-
Mar 14, 202410.3110.3110.3110.3110.31-
Mar 13, 202410.4110.4110.4110.4110.41-
Mar 12, 202410.3310.3310.3310.3310.33-
Mar 11, 202410.1110.1110.1110.1110.11-
Mar 08, 202410.0210.0210.0210.0210.02-
Mar 07, 202410.0110.0110.0110.0110.01-
Mar 06, 202410.0110.0110.0110.0110.01-
Mar 05, 20249.849.849.849.849.84-
Mar 04, 202410.0210.0210.0210.0210.02-
Mar 01, 202410.0310.0310.0310.0310.03-
Feb 29, 20249.879.879.879.879.87-
Feb 28, 20249.849.849.849.849.84-
Feb 27, 20249.969.969.969.969.96-
Feb 26, 20249.959.959.959.959.95-
Feb 23, 202410.0110.0110.0110.0110.01-
Feb 22, 20249.989.989.989.989.98-
Feb 21, 20249.889.889.889.889.88-
Feb 20, 20249.759.759.759.759.75-
Feb 16, 20249.899.899.899.899.89-
Feb 15, 20249.829.829.829.829.82-
Feb 14, 20249.709.709.709.709.70-
Feb 13, 20249.559.559.559.559.55-
Feb 12, 20249.639.639.639.639.63-
Feb 09, 20249.619.619.619.619.61-
Feb 08, 20249.579.579.579.579.57-
Feb 07, 20249.619.619.619.619.61-
Feb 06, 20249.609.609.609.609.60-
Feb 05, 20249.429.429.429.429.42-
Feb 02, 20249.499.499.499.499.49-
Feb 01, 20249.519.519.519.519.51-
Jan 31, 20249.399.399.399.399.39-
Jan 30, 20249.529.529.529.529.52-
Jan 29, 20249.609.609.609.609.60-
Jan 26, 20249.639.639.639.639.63-
Jan 25, 20249.659.659.659.659.65-
Jan 24, 20249.599.599.599.599.59-
Jan 23, 20249.439.439.439.439.43-
Jan 22, 20249.319.319.319.319.31-
Jan 19, 20249.409.409.409.409.40-
Jan 18, 20249.279.279.279.279.27-
Jan 17, 20249.219.219.219.219.21-
Jan 16, 20249.439.439.439.439.43-
Jan 12, 20249.669.669.669.669.66-
Jan 11, 20249.639.639.639.639.63-
Jan 10, 20249.589.589.589.589.58-
Jan 09, 20249.629.629.629.629.62-
Jan 08, 20249.789.789.789.789.78-
Jan 05, 20249.779.779.779.779.77-
Jan 04, 20249.799.799.799.799.79-
Jan 03, 20249.769.769.769.769.76-
Jan 02, 20249.839.839.839.839.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...