Dividend Select 15 Corp (DS)
TSX
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 | 0.08 | 1.33333333333 | 6 | 6.1 | 5.94 | 7197 | 6.06463385 | CS |
| 4 | 0.18 | 3.05084745763 | 5.9 | 6.1 | 5.75 | 7384 | 5.93263023 | CS |
| 12 | -0.12 | -1.93548387097 | 6.2 | 6.36 | 5.75 | 7053 | 6.06668458 | CS |
| 26 | -0.14 | -2.25080385852 | 6.22 | 6.38 | 5.75 | 6266 | 6.1338078 | CS |
| 52 | -0.5 | -7.59878419453 | 6.58 | 6.7 | 5.61 | 6905 | 6.1593784 | CS |
| 156 | -2.26 | -27.0983213429 | 8.34 | 10.27 | 5.61 | 9208 | 7.85323333 | CS |
| 260 | -1.29 | -17.5033921303 | 7.37 | 10.27 | 3.47 | 9585 | 7.42151872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 6.08 | 0 | 0.00 | 6.07 | 6.08 | 6.07 | 878 |
| 1721684400 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.08 | 6.0599999 | 3662 |
| 1721425200 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1721338800 | 6.0599999 | -0.01 | -0.16 | 5.94 | 6.1 | 5.94 | 9958 |
| 1721252400 | 6.07 | 0.01 | 0.17 | 6.07 | 6.08 | 6.05 | 6015 |
| 1721166000 | 6.0599999 | 0.04 | 0.66 | 6 | 6.07 | 5.95 | 9151 |
| 1721079600 | 6.0199999 | -0.05 | -0.82 | 5.99 | 6.04 | 5.99 | 9120 |
| 1720820400 | 6.07 | 0.09 | 1.51 | 5.96 | 6.07 | 5.96 | 3625 |
| 1720734000 | 5.98 | 0.05 | 0.84 | 5.91 | 6 | 5.91 | 5337 |
| 1720647600 | 5.93 | 0.1 | 1.72 | 5.85 | 5.95 | 5.85 | 2871 |
| 1720561200 | 5.83 | 0.07 | 1.22 | 5.82 | 5.86 | 5.76 | 12744 |
| 1720474800 | 5.76 | -0.07 | -1.20 | 5.82 | 5.89 | 5.75 | 11421 |
| 1720215600 | 5.83 | -0.07 | -1.19 | 5.86 | 5.89 | 5.83 | 10662 |
| 1720129200 | 5.9 | -0.05 | -0.84 | 5.91 | 5.91 | 5.88 | 2796 |
| 1720042800 | 5.95 | 0.04 | 0.68 | 5.9 | 5.95 | 5.9 | 8688 |
| 1719956400 | 5.91 | 0.02 | 0.34 | 5.86 | 5.95 | 5.86 | 5277 |
| 1719610800 | 5.89 | -0.03 | -0.51 | 5.92 | 6 | 5.89 | 14741 |
| 1719524400 | 5.92 | 0.01 | 0.17 | 5.91 | 6.01 | 5.85 | 5537 |
| 1719438000 | 5.91 | -0.03 | -0.51 | 5.91 | 5.92 | 5.9 | 9713 |
| 1719351600 | 5.94 | 0.03 | 0.51 | 5.9 | 5.94 | 5.9 | 1598 |
| 1719265200 | 5.91 | -0.09 | -1.50 | 5.91 | 5.99 | 5.89 | 10238 |
| 1719006000 | 6 | 0.01 | 0.17 | 6.04 | 6.05 | 5.98 | 2420 |
| 1718919600 | 5.99 | 0.09 | 1.53 | 5.9 | 6 | 5.9 | 2702 |
| 1718833200 | 5.9 | -0.13 | -2.16 | 6 | 6.01 | 5.9 | 14170 |
| 1718746800 | 6.03 | -0.05 | -0.82 | 6.08 | 6.08 | 6 | 7253 |
| 1718660400 | 6.08 | -0.03 | -0.49 | 6.07 | 6.08 | 6.03 | 3297 |
| 1718401200 | 6.11 | -0.08 | -1.29 | 6.17 | 6.17 | 6.03 | 21813 |
| 1718314800 | 6.19 | 0.08 | 1.31 | 6.19 | 6.19 | 6.19 | 869 |
| 1718228400 | 6.11 | -0.01 | -0.16 | 6.2 | 6.2 | 6.11 | 8331 |
| 1718142000 | 6.12 | -0.02 | -0.33 | 6.12 | 6.17 | 6.11 | 2961 |
| 1718055600 | 6.14 | 0.03 | 0.49 | 6.19 | 6.19 | 6.13 | 3371 |
| 1717796400 | 6.11 | -0.04 | -0.65 | 6.09 | 6.15 | 6.09 | 1287 |
| 1717710000 | 6.15 | 0.04 | 0.65 | 6.11 | 6.15 | 6.11 | 3016 |
| 1717623600 | 6.11 | 0.07 | 1.16 | 6.0199999 | 6.14 | 6.0199999 | 2773 |
| 1717537200 | 6.04 | -0.11 | -1.79 | 6.2 | 6.2 | 5.99 | 17994 |
| 1717450800 | 6.15 | -0.03 | -0.49 | 6.21 | 6.21 | 6.1 | 7498 |
| 1717191600 | 6.18 | 0.02 | 0.32 | 6.2 | 6.2 | 6.18 | 338 |
| 1717105200 | 6.16 | -0.04 | -0.65 | 6.2 | 6.24 | 6.16 | 1164 |
| 1717018800 | 6.2 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.18 | 1176 |
| 1716932400 | 6.24 | 0.06 | 0.97 | 6.17 | 6.24 | 6.16 | 2063 |
| 1716846000 | 6.18 | -0.04 | -0.64 | 6.16 | 6.19 | 6.16 | 6997 |
| 1716586800 | 6.22 | -0.03 | -0.48 | 6.3 | 6.3 | 6.16 | 3250 |
| 1716500400 | 6.25 | 0.08 | 1.30 | 6.3099999 | 6.3099999 | 6.2 | 755 |
| 1716414000 | 6.17 | -0.07 | -1.12 | 6.0599999 | 6.3099999 | 6.0599999 | 13513 |
| 1716327600 | 6.24 | 0.03 | 0.48 | 6.21 | 6.26 | 6.1 | 11303 |
| 1715982000 | 6.21 | 0.02 | 0.32 | 6.15 | 6.21 | 6.1 | 12218 |
| 1715895600 | 6.19 | 0.03 | 0.49 | 6.16 | 6.19 | 6.1 | 6877 |
| 1715809200 | 6.16 | -0.05 | -0.81 | 6.36 | 6.36 | 6.1 | 25883 |
| 1715722800 | 6.21 | -0.07 | -1.11 | 6.24 | 6.28 | 6.2 | 3504 |
| 1715636400 | 6.28 | 0.03 | 0.48 | 6.3 | 6.3099999 | 6.2 | 12228 |
| 1715377200 | 6.25 | 0.02 | 0.32 | 6.23 | 6.25 | 6.22 | 16879 |
| 1715290800 | 6.23 | 0.01 | 0.16 | 6.22 | 6.25 | 6.22 | 5309 |
| 1715204400 | 6.22 | 0.02 | 0.32 | 6.22 | 6.22 | 6.22 | 1162 |
| 1715118000 | 6.2 | 0.04 | 0.65 | 6.23 | 6.23 | 6.16 | 5192 |
| 1715031600 | 6.16 | -0.02 | -0.32 | 6.18 | 6.2 | 6.16 | 4098 |
| 1714772400 | 6.18 | 0.09 | 1.48 | 6.16 | 6.18 | 6.16 | 409 |
| 1714686000 | 6.09 | -0.02 | -0.33 | 6.09 | 6.14 | 6.08 | 8409 |
| 1714599600 | 6.11 | -0.02 | -0.33 | 6.13 | 6.15 | 6.11 | 3979 |
| 1714513200 | 6.13 | -0.07 | -1.13 | 6.2 | 6.21 | 6.1 | 12409 |
| 1714426800 | 6.2 | -0.05 | -0.80 | 6.26 | 6.26 | 6.2 | 6387 |
| 1714167600 | 6.25 | 0.03 | 0.48 | 6.25 | 6.28 | 6.25 | 5673 |
| 1714081200 | 6.22 | 0.02 | 0.32 | 6.22 | 6.25 | 6.21 | 5153 |
| 1713994800 | 6.2 | 0.01 | 0.16 | 6.15 | 6.2 | 6.15 | 5424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
