Dividend Select 15 Corp. (TSX:DS)
Canada · Delayed Price · Currency is CAD 6.58
-0.11 (-1.64%)
Aug 1, 2025, 4:00 PM EDT
Dividend Select 15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.67 | 6.68 | 6.58 | 6.58 | 6.58 | -1.64% | 2,467 |
| Jul 31, 2025 | 6.69 | 6.69 | 6.56 | 6.69 | 6.69 | 0.60% | 6,000 |
| Jul 30, 2025 | 6.68 | 6.73 | 6.65 | 6.65 | 6.59 | -0.45% | 12,000 |
| Jul 29, 2025 | 6.71 | 6.74 | 6.68 | 6.68 | 6.62 | -0.45% | 3,400 |
| Jul 28, 2025 | 6.74 | 6.74 | 6.63 | 6.71 | 6.65 | 0.30% | 4,241 |
| Jul 25, 2025 | 6.71 | 6.71 | 6.60 | 6.69 | 6.63 | 0.90% | 6,423 |
| Jul 24, 2025 | 6.70 | 6.72 | 6.60 | 6.63 | 6.57 | -0.60% | 17,447 |
| Jul 23, 2025 | 6.64 | 6.70 | 6.64 | 6.67 | 6.61 | -0.45% | 6,300 |
| Jul 22, 2025 | 6.63 | 6.70 | 6.62 | 6.70 | 6.64 | 1.06% | 10,036 |
| Jul 21, 2025 | 6.65 | 6.74 | 6.63 | 6.63 | 6.57 | -0.30% | 2,700 |
| Jul 18, 2025 | 6.63 | 6.72 | 6.63 | 6.65 | 6.59 | -1.04% | 5,146 |
| Jul 17, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | 6.66 | 1.20% | 10,316 |
| Jul 16, 2025 | 6.66 | 6.68 | 6.62 | 6.64 | 6.58 | -0.15% | 5,200 |
| Jul 15, 2025 | 6.65 | 6.68 | 6.62 | 6.65 | 6.59 | - | 5,600 |
| Jul 14, 2025 | 6.60 | 6.66 | 6.60 | 6.65 | 6.59 | 0.30% | 2,446 |
| Jul 11, 2025 | 6.66 | 6.67 | 6.55 | 6.63 | 6.57 | -0.30% | 11,423 |
| Jul 10, 2025 | 6.63 | 6.67 | 6.55 | 6.65 | 6.59 | 0.30% | 5,915 |
| Jul 9, 2025 | 6.59 | 6.63 | 6.59 | 6.63 | 6.57 | 0.61% | 500 |
| Jul 8, 2025 | 6.67 | 6.68 | 6.59 | 6.59 | 6.54 | -0.15% | 4,700 |
| Jul 7, 2025 | 6.68 | 6.68 | 6.60 | 6.60 | 6.55 | -1.20% | 4,339 |
| Jul 4, 2025 | 6.61 | 6.68 | 6.61 | 6.68 | 6.62 | 0.60% | 3,800 |
| Jul 3, 2025 | 6.60 | 6.64 | 6.60 | 6.64 | 6.58 | 0.91% | 11,802 |
| Jul 2, 2025 | 6.63 | 6.65 | 6.56 | 6.58 | 6.53 | -0.15% | 5,813 |
| Jun 30, 2025 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | -0.75% | 6,000 |
| Jun 27, 2025 | 6.59 | 6.73 | 6.55 | 6.64 | 6.59 | 0.45% | 14,700 |
| Jun 26, 2025 | 6.60 | 6.63 | 6.60 | 6.61 | 6.56 | 0.15% | 2,022 |
| Jun 25, 2025 | 6.62 | 6.63 | 6.53 | 6.60 | 6.55 | -0.30% | 3,800 |
| Jun 24, 2025 | 6.53 | 6.62 | 6.52 | 6.62 | 6.57 | 1.38% | 9,300 |
| Jun 23, 2025 | 6.58 | 6.63 | 6.50 | 6.53 | 6.48 | -1.06% | 10,800 |
| Jun 20, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.55 | 1.54% | 15,219 |
| Jun 19, 2025 | 6.62 | 6.63 | 6.50 | 6.50 | 6.45 | -0.91% | 7,600 |
| Jun 18, 2025 | 6.56 | 6.60 | 6.55 | 6.56 | 6.51 | -0.61% | 2,930 |
| Jun 17, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.55 | - | 5,300 |
| Jun 16, 2025 | 6.54 | 6.60 | 6.54 | 6.60 | 6.55 | 1.23% | 311 |
| Jun 13, 2025 | 6.59 | 6.59 | 6.49 | 6.52 | 6.47 | -1.21% | 4,248 |
| Jun 12, 2025 | 6.64 | 6.66 | 6.50 | 6.60 | 6.55 | - | 15,300 |
| Jun 11, 2025 | 6.56 | 6.60 | 6.55 | 6.60 | 6.55 | 0.46% | 8,229 |
| Jun 10, 2025 | 6.57 | 6.65 | 6.55 | 6.57 | 6.52 | 0.15% | 7,341 |
| Jun 9, 2025 | 6.51 | 6.64 | 6.51 | 6.56 | 6.51 | 0.15% | 3,600 |
| Jun 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -0.15% | 4,500 |
| Jun 5, 2025 | 6.52 | 6.70 | 6.52 | 6.56 | 6.51 | -0.61% | 3,932 |
| Jun 4, 2025 | 6.61 | 6.62 | 6.60 | 6.60 | 6.55 | -0.60% | 2,000 |
| Jun 3, 2025 | 6.67 | 6.67 | 6.61 | 6.64 | 6.59 | -0.45% | 7,600 |
| Jun 2, 2025 | 6.72 | 6.73 | 6.61 | 6.67 | 6.62 | 1.37% | 2,600 |
| May 30, 2025 | 6.52 | 6.68 | 6.46 | 6.58 | 6.53 | -1.79% | 13,903 |
| May 29, 2025 | 6.65 | 6.72 | 6.62 | 6.70 | 6.60 | 1.52% | 5,300 |
| May 28, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.50 | 1.07% | 2,000 |
| May 27, 2025 | 6.61 | 6.61 | 6.53 | 6.53 | 6.43 | -1.21% | 5,032 |
| May 26, 2025 | 6.58 | 6.61 | 6.58 | 6.61 | 6.51 | 0.92% | 1,012 |
| May 23, 2025 | 6.60 | 6.60 | 6.48 | 6.55 | 6.45 | -0.91% | 2,117 |