Dividend 15 Split Corp. (DVSPF)
OTCMKTS · Delayed Price · Currency is USD
5.29
+0.07 (1.26%)
At close: Apr 1, 2026
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.26% | 2,800 |
| Mar 31, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | -0.76% | 6,252 |
| Mar 30, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.19 | -1.59% | 3,135 |
| Mar 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.19% | 204 |
| Mar 24, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.27 | 1.71% | 1,073 |
| Mar 20, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.18 | - | 1,499 |
| Mar 19, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.18 | -2.96% | 1,048 |
| Mar 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.34 | -0.18% | 135 |
| Mar 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.34 | 1.50% | 1,317 |
| Mar 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | 1.91% | 1,320 |
| Mar 13, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.17 | -0.19% | 769 |
| Mar 12, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.18 | -3.49% | 3,677 |
| Mar 10, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.36 | 5.67% | 1,585 |
| Mar 9, 2026 | 5.28 | 5.28 | 4.88 | 5.15 | 5.08 | -6.57% | 2,076 |
| Mar 6, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.43 | -1.08% | 2,754 |
| Mar 5, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.49 | - | 3,921 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | 0.36% | 1,009 |
| Mar 3, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.47 | - | 1,600 |
| Mar 2, 2026 | 5.56 | 5.58 | 5.54 | 5.55 | 5.47 | -1.77% | 26,462 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.57 | -1.22% | 5,137 |
| Feb 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.57 | 0.03% | 10,065 |
| Feb 25, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.57 | 0.56% | 1,259 |
| Feb 24, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.53 | 0.28% | 3,006 |
| Feb 20, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.52 | 0.39% | 1,193 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | -0.04% | 525 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | 0.80% | 150 |
| Feb 17, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.46 | -0.53% | 1,261 |
| Feb 13, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.49 | 0.99% | 2,528 |
| Feb 12, 2026 | 5.64 | 5.64 | 5.55 | 5.58 | 5.43 | -2.11% | 2,889 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.69 | 5.70 | 5.55 | -0.70% | 5,271 |
| Feb 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.59 | 1.41% | 1,822 |
| Feb 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.51 | 2.91% | 242 |
| Feb 6, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.35 | 1.85% | 7,609 |
| Feb 5, 2026 | 5.56 | 5.56 | 5.32 | 5.40 | 5.26 | -4.78% | 7,999 |
| Feb 4, 2026 | 5.73 | 5.73 | 5.63 | 5.67 | 5.52 | -2.19% | 737 |
| Feb 3, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.64 | -0.92% | 1,236 |
| Jan 30, 2026 | 5.93 | 5.93 | 5.85 | 5.85 | 5.70 | -1.32% | 600 |
| Jan 29, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.70 | 0.85% | 4,490 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.65 | 0.67% | 15,561 |
| Jan 27, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.62 | 1.58% | 2,792 |
| Jan 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | 0.88% | 1,321 |
| Jan 22, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.48 | 1.46% | 1,795 |
| Jan 21, 2026 | 5.57 | 5.62 | 5.57 | 5.62 | 5.40 | 0.32% | 1,010 |
| Jan 20, 2026 | 5.59 | 5.60 | 5.58 | 5.60 | 5.38 | -0.71% | 7,151 |
| Jan 16, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.42 | -0.60% | 1,676 |
| Jan 15, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.45 | 1.68% | 1,427 |
| Jan 14, 2026 | 5.59 | 5.59 | 5.46 | 5.58 | 5.36 | -0.71% | 1,007 |
| Jan 13, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.40 | 2.59% | 1,253 |
| Jan 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.27 | 0.88% | 101 |
| Jan 7, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.22 | -0.55% | 3,816 |