Canada markets closed

Dividend Select 15 Corp. (DS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.18+0.09 (+1.48%)
At close: 03:03PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.166.186.166.186.18409
May 02, 20246.096.146.086.096.098,400
May 01, 20246.136.156.116.116.114,000
Apr 30, 20246.206.216.106.136.1312,400
Apr 29, 20246.266.266.206.206.206,400
Apr 29, 20240.053 Dividend
Apr 26, 20246.256.286.256.256.205,700
Apr 25, 20246.226.256.216.226.175,200
Apr 24, 20246.156.206.156.206.155,400
Apr 23, 20246.176.196.166.196.141,900
Apr 22, 20246.056.156.056.156.102,100
Apr 19, 20246.046.066.036.045.995,600
Apr 18, 20246.086.086.036.035.982,000
Apr 17, 20246.086.136.086.116.064,600
Apr 16, 20246.126.126.056.066.014,100
Apr 15, 20246.166.186.106.116.0612,300
Apr 12, 20246.216.216.176.176.124,900
Apr 11, 20246.246.246.206.226.172,300
Apr 10, 20246.156.236.146.206.1510,200
Apr 09, 20246.216.216.156.196.1416,300
Apr 08, 20246.276.276.216.216.166,600
Apr 05, 20246.306.306.266.276.222,900
Apr 04, 20246.316.316.306.306.256,100
Apr 03, 20246.276.306.266.286.235,300
Apr 02, 20246.286.286.236.276.224,900
Apr 01, 20246.346.346.256.316.265,200
Mar 28, 20246.226.386.226.316.264,700
Mar 27, 20246.266.386.246.386.333,700
Mar 27, 20240.052 Dividend
Mar 26, 20246.366.366.306.346.237,000
Mar 25, 20246.306.326.286.316.212,500
Mar 22, 20246.366.366.336.346.236,100
Mar 21, 20246.306.366.296.346.237,200
Mar 20, 20246.236.286.186.286.186,400
Mar 19, 20246.246.246.176.236.131,600
Mar 18, 20246.236.236.206.236.135,000
Mar 15, 20246.236.236.176.206.101,100
Mar 14, 20246.166.196.166.196.092,700
Mar 13, 20246.226.226.196.196.091,700
Mar 12, 20246.256.256.156.176.073,200
Mar 11, 20246.156.206.156.176.071,900
Mar 08, 20246.126.156.126.156.059,700
Mar 07, 20246.146.166.116.126.027,000
Mar 06, 20246.206.206.116.136.037,200
Mar 05, 20246.136.226.136.156.058,200
Mar 04, 20246.126.156.126.156.058,900
Mar 01, 20246.166.166.106.146.049,100
Feb 29, 20246.186.216.186.206.103,700
Feb 28, 20246.206.236.196.206.105,300
Feb 28, 20240.053 Dividend
Feb 27, 20246.176.266.176.226.062,300
Feb 26, 20246.216.216.156.216.059,800
Feb 23, 20246.196.206.186.206.053,300
Feb 22, 20246.176.216.156.186.0313,300
Feb 21, 20246.256.256.186.186.035,600
Feb 20, 20246.176.236.156.226.067,400
Feb 16, 20246.196.266.176.236.0713,200
Feb 15, 20246.196.206.156.176.027,800
Feb 14, 20246.106.156.056.156.008,700
Feb 13, 20246.196.196.076.105.951,800
Feb 12, 20246.156.206.156.166.014,100
Feb 09, 20246.076.176.076.176.029,100
Feb 08, 20246.186.186.096.115.9610,400
Feb 07, 20246.286.286.196.206.057,100
Feb 06, 20246.286.286.246.246.08900
Feb 05, 20246.336.336.206.286.127,800
Feb 02, 20246.246.266.226.226.065,600
Feb 01, 20246.356.356.286.286.121,600
Jan 31, 20246.236.306.236.306.143,600
Jan 30, 20246.306.326.256.306.142,700
Jan 30, 20240.052 Dividend
Jan 29, 20246.306.356.306.326.1110,400
Jan 26, 20246.246.286.226.286.075,600
Jan 25, 20246.216.226.196.216.001,000
Jan 24, 20246.246.246.226.226.014,000
Jan 23, 20246.226.246.226.226.011,100
Jan 22, 20246.216.246.186.236.022,700
Jan 19, 20246.226.226.136.185.9814,100
Jan 18, 20246.156.186.116.185.985,400
Jan 17, 20246.176.176.126.125.927,700
Jan 16, 20246.156.256.156.246.0310,900
Jan 15, 20246.176.226.156.226.014,300
Jan 12, 20246.256.256.166.165.964,700
Jan 11, 20246.196.196.146.195.997,200
Jan 10, 20246.286.286.196.216.006,700
Jan 09, 20246.216.246.176.226.0114,600
Jan 08, 20246.296.296.226.246.037,500
Jan 05, 20246.206.256.206.256.043,100
Jan 04, 20246.236.236.196.236.0210,600
Jan 03, 20246.126.206.126.195.994,000
Jan 02, 20246.306.306.076.226.016,000
Dec 29, 20236.366.366.166.195.992,600
Dec 28, 20236.166.226.166.165.961,900
Dec 28, 20230.051 Dividend
Dec 27, 20236.096.266.096.255.9915,300
Dec 22, 20236.196.226.136.205.956,800
Dec 21, 20236.186.216.066.175.9243,900
Dec 20, 20236.176.216.156.175.925,700
Dec 19, 20236.156.196.136.165.918,600
Dec 18, 20236.136.156.086.155.909,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...