Dividend Select 15 Corp. (TSX:DS)
Canada
· Delayed Price · Currency is CAD 6.56
-0.04 (-0.61%)
Jun 5, 2025, 4:00 PM EDT
Dividend Select 15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.52 | 6.70 | 6.52 | 6.56 | 6.56 | -0.61% | 3,932 |
| Jun 4, 2025 | 6.61 | 6.62 | 6.60 | 6.60 | 6.60 | -0.60% | 2,000 |
| Jun 3, 2025 | 6.67 | 6.67 | 6.61 | 6.64 | 6.64 | -0.45% | 7,600 |
| Jun 2, 2025 | 6.72 | 6.73 | 6.61 | 6.67 | 6.67 | 1.37% | 2,600 |
| May 30, 2025 | 6.52 | 6.68 | 6.46 | 6.58 | 6.58 | -1.79% | 13,903 |
| May 29, 2025 | 6.65 | 6.72 | 6.62 | 6.70 | 6.65 | 1.52% | 5,300 |
| May 28, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.55 | 1.07% | 2,000 |
| May 27, 2025 | 6.61 | 6.61 | 6.53 | 6.53 | 6.48 | -1.21% | 5,032 |
| May 26, 2025 | 6.58 | 6.61 | 6.58 | 6.61 | 6.56 | 0.92% | 1,012 |
| May 23, 2025 | 6.60 | 6.60 | 6.48 | 6.55 | 6.50 | -0.91% | 2,117 |
| May 22, 2025 | 6.61 | 6.61 | 6.49 | 6.61 | 6.56 | - | 8,800 |
| May 21, 2025 | 6.65 | 6.65 | 6.57 | 6.61 | 6.56 | -0.45% | 5,400 |
| May 20, 2025 | 6.49 | 6.75 | 6.49 | 6.64 | 6.59 | 0.61% | 15,010 |
| May 16, 2025 | 6.48 | 6.60 | 6.48 | 6.60 | 6.55 | 2.33% | 8,125 |
| May 15, 2025 | 6.44 | 6.50 | 6.43 | 6.45 | 6.40 | - | 2,600 |
| May 14, 2025 | 6.50 | 6.51 | 6.45 | 6.45 | 6.40 | -0.77% | 9,438 |
| May 13, 2025 | 6.43 | 6.51 | 6.43 | 6.50 | 6.45 | 1.09% | 10,040 |
| May 12, 2025 | 6.43 | 6.45 | 6.43 | 6.43 | 6.38 | 0.31% | 8,700 |
| May 9, 2025 | 6.44 | 6.44 | 6.37 | 6.41 | 6.36 | 1.10% | 2,116 |
| May 8, 2025 | 6.43 | 6.43 | 6.30 | 6.34 | 6.29 | -0.94% | 6,100 |
| May 7, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.35 | - | 2,200 |
| May 6, 2025 | 6.39 | 6.40 | 6.39 | 6.40 | 6.35 | 0.79% | 500 |
| May 5, 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 6.30 | 0.32% | 1,700 |
| May 2, 2025 | 6.42 | 6.42 | 6.30 | 6.33 | 6.28 | -1.09% | 2,400 |
| May 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | -0.31% | 917 |
| Apr 30, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 0.31% | 1,800 |
| Apr 29, 2025 | 6.40 | 6.40 | 6.39 | 6.40 | 6.35 | 0.47% | 911 |
| Apr 28, 2025 | 6.35 | 6.37 | 6.29 | 6.37 | 6.32 | 0.79% | 33,400 |
| Apr 25, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.27 | - | 2,800 |
| Apr 24, 2025 | 6.31 | 6.35 | 6.31 | 6.32 | 6.27 | -1.10% | 3,700 |
| Apr 23, 2025 | 6.35 | 6.39 | 6.35 | 6.39 | 6.34 | 1.59% | 4,400 |
| Apr 22, 2025 | 6.21 | 6.29 | 6.21 | 6.29 | 6.24 | 2.11% | 4,000 |
| Apr 21, 2025 | 6.27 | 6.27 | 6.16 | 6.16 | 6.11 | -1.75% | 5,800 |
| Apr 17, 2025 | 6.38 | 6.38 | 6.27 | 6.27 | 6.22 | -2.03% | 548 |
| Apr 16, 2025 | 6.28 | 6.40 | 6.28 | 6.40 | 6.35 | 1.91% | 2,800 |
| Apr 15, 2025 | 6.20 | 6.28 | 6.20 | 6.28 | 6.23 | 1.29% | 1,003 |
| Apr 14, 2025 | 6.18 | 6.20 | 6.16 | 6.20 | 6.15 | 0.32% | 3,000 |
| Apr 11, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.13 | 2.15% | 2,247 |
| Apr 10, 2025 | 6.12 | 6.22 | 6.04 | 6.05 | 6.00 | -4.57% | 14,206 |
| Apr 9, 2025 | 6.06 | 6.34 | 5.89 | 6.34 | 6.29 | 4.28% | 25,619 |
| Apr 8, 2025 | 6.15 | 6.24 | 5.96 | 6.08 | 6.03 | 2.18% | 11,000 |
| Apr 7, 2025 | 6.19 | 6.20 | 5.95 | 5.95 | 5.90 | -1.82% | 30,643 |
| Apr 4, 2025 | 6.30 | 6.35 | 6.06 | 6.06 | 6.01 | -4.57% | 14,300 |
| Apr 3, 2025 | 6.34 | 6.35 | 6.31 | 6.35 | 6.30 | -0.31% | 18,142 |
| Apr 2, 2025 | 6.35 | 6.39 | 6.35 | 6.37 | 6.32 | -0.16% | 6,338 |
| Apr 1, 2025 | 6.31 | 6.38 | 6.31 | 6.38 | 6.33 | 0.95% | 5,800 |
| Mar 31, 2025 | 6.33 | 6.33 | 6.32 | 6.32 | 6.27 | -1.25% | 2,900 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.39 | 6.40 | 6.34 | -0.16% | 5,800 |
| Mar 27, 2025 | 6.42 | 6.45 | 6.40 | 6.41 | 6.35 | 0.16% | 8,437 |
| Mar 26, 2025 | 6.42 | 6.45 | 6.40 | 6.40 | 6.34 | -0.16% | 2,200 |