Decisive Dividend Corporation (DE.WT)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610800 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719524400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719438000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719351600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719265200 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1719006000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1718919600 | 1.17 | -0.23 | -16.43 | 1.17 | 1.17 | 1.17 | 1671 |
| 1718833200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1718746800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1718660400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1718401200 | 1.4 | -0.07 | -4.76 | 1.4 | 1.4 | 1.4 | 200 |
| 1718314800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718228400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718142000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718055600 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.47 | 4010 |
| 1717796400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717710000 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.5 | 25380 |
| 1717623600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717537200 | 1.55 | -0.02 | -1.27 | 1.5 | 1.55 | 1.5 | 400 |
| 1717450800 | 1.57 | 0.02 | 1.29 | 1.57 | 1.57 | 1.57 | 270 |
| 1717191600 | 1.55 | 0.3 | 24.00 | 1.5 | 1.55 | 1.5 | 900 |
| 1717105200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1717018800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716932400 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.25 | 1000 |
| 1716846000 | 1.27 | -0.23 | -15.33 | 1.27 | 1.27 | 1.27 | 400 |
| 1716586800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716500400 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.5 | 200 |
| 1716414000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1716327600 | 1.55 | -0.95 | -38.00 | 1.75 | 1.75 | 1.55 | 6430 |
| 1715982000 | 2.5 | 0 | 0.00 | 2.2 | 2.5 | 2.2 | 3720 |
| 1715895600 | 2.5 | 0.5 | 25.00 | 2.5 | 2.5 | 2.5 | 500 |
| 1715809200 | 2 | 0.25 | 14.29 | 2 | 2 | 2 | 1600 |
| 1715722800 | 1.75 | 0.14 | 8.70 | 1.75 | 1.75 | 1.75 | 1000 |
| 1715636400 | 1.61 | -0.09 | -5.29 | 1.7 | 1.7 | 1.61 | 7400 |
| 1715377200 | 1.7 | -0.22 | -11.46 | 1.92 | 1.92 | 1.7 | 1991 |
| 1715290800 | 1.92 | -0.8 | -29.41 | 1.81 | 1.95 | 1.81 | 1100 |
| 1715204400 | 2.72 | -0.21 | -7.17 | 2.85 | 2.89 | 2.7 | 1450 |
| 1715118000 | 2.93 | 0.13 | 4.64 | 3.0299999 | 3.04 | 2.93 | 1600 |
| 1715031600 | 2.8 | -0.19 | -6.35 | 2.8 | 2.8 | 2.8 | 500 |
| 1714772400 | 2.99 | 0.61 | 25.63 | 2.64 | 2.99 | 2.6 | 4880 |
| 1714686000 | 2.38 | 0.08 | 3.48 | 2.38 | 2.38 | 2.38 | 600 |
| 1714599600 | 2.3 | 0.05 | 2.22 | 2.3 | 2.3 | 2.3 | 1564 |
| 1714513200 | 2.25 | 0.25 | 12.50 | 2 | 2.25 | 2 | 900 |
| 1714426800 | 2 | -0.1 | -4.76 | 1.9 | 2 | 1.9 | 3370 |
| 1714167600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714081200 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1 | 2.07 | 2230 |
| 1713994800 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1713908400 | 2.16 | -0.49 | -18.49 | 2.37 | 2.37 | 2.15 | 1670 |
| 1713822000 | 2.65 | 0.35 | 15.22 | 2.35 | 2.65 | 2.35 | 690 |
| 1713562800 | 2.3 | -0.04 | -1.71 | 2.4 | 2.4 | 2.3 | 2220 |
| 1713476400 | 2.34 | -0.13 | -5.26 | 2.34 | 2.34 | 2.34 | 570 |
| 1713390000 | 2.47 | -0.1 | -3.89 | 2.47 | 2.47 | 2.47 | 460 |
| 1713303600 | 2.57 | -0.18 | -6.55 | 2.57 | 2.57 | 2.5 | 2860 |
| 1713217200 | 2.75 | 0 | 0.00 | 2.75 | 2.85 | 2.75 | 4600 |
| 1712958000 | 2.75 | 0.04 | 1.48 | 2.8 | 2.8 | 2.75 | 2700 |
| 1712871600 | 2.71 | -0.06 | -2.17 | 2.77 | 2.85 | 2.71 | 2894 |
| 1712785200 | 2.77 | -0.13 | -4.48 | 2.81 | 2.81 | 2.77 | 1050 |
| 1712698800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1712612400 | 2.9 | 0 | 0.00 | 2.91 | 2.91 | 2.9 | 2790 |
| 1712353200 | 2.9 | 0 | 0.00 | 2.91 | 2.95 | 2.9 | 810 |
| 1712266800 | 2.9 | -0.25 | -7.94 | 3.15 | 3.15 | 2.9 | 600 |
| 1712180400 | 3.15 | 0.08 | 2.61 | 3.2 | 3.2 | 3.05 | 2960 |
| 1712094000 | 3.07 | -0.43 | -12.29 | 3.21 | 3.21 | 3 | 9500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
