Dividend Select 15 Corp. (TSX:DS)
Canada
· Delayed Price · Currency is CAD 6.59
-0.01 (-0.15%)
Jul 8, 2025, 3:59 PM EDT
Dividend Select 15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 6.67 | 6.68 | 6.59 | 6.59 | 6.59 | -0.15% | 4,693 |
| Jul 7, 2025 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | -1.20% | 4,339 |
| Jul 4, 2025 | 6.61 | 6.68 | 6.61 | 6.68 | 6.68 | 0.60% | 3,800 |
| Jul 3, 2025 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 0.91% | 11,802 |
| Jul 2, 2025 | 6.63 | 6.65 | 6.56 | 6.58 | 6.58 | -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 | 6.58 | -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 |