Dividend Select 15 Corp. (TSX:DS)
Canada · Delayed Price · Currency is CAD 7.89
+0.11 (1.41%)
May 15, 2026, 3:47 PM EST
Dividend Select 15 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.74 | 7.89 | 7.70 | 7.89 | 7.89 | 1.41% | 4,802 |
| May 14, 2026 | 7.65 | 7.78 | 7.65 | 7.78 | 7.78 | 1.57% | 3,899 |
| May 13, 2026 | 7.73 | 7.75 | 7.62 | 7.66 | 7.66 | -0.26% | 20,485 |
| May 12, 2026 | 7.64 | 7.74 | 7.64 | 7.68 | 7.68 | -0.78% | 3,442 |
| May 11, 2026 | 7.70 | 7.74 | 7.60 | 7.74 | 7.74 | 0.78% | 10,061 |
| May 8, 2026 | 7.65 | 7.74 | 7.61 | 7.68 | 7.68 | -0.13% | 5,723 |
| May 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.52% | 407 |
| May 6, 2026 | 7.60 | 7.69 | 7.60 | 7.65 | 7.65 | 0.66% | 1,562 |
| May 5, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | - | 1,975 |
| May 4, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.53% | 6,049 |
| May 1, 2026 | 7.52 | 7.63 | 7.52 | 7.56 | 7.56 | -0.53% | 2,411 |
| Apr 30, 2026 | 7.58 | 7.60 | 7.57 | 7.60 | 7.60 | - | 3,132 |
| Apr 29, 2026 | 7.57 | 7.60 | 7.56 | 7.60 | 7.54 | 0.26% | 5,818 |
| Apr 28, 2026 | 7.59 | 7.59 | 7.49 | 7.58 | 7.52 | 0.26% | 4,291 |
| Apr 27, 2026 | 7.55 | 7.60 | 7.45 | 7.56 | 7.50 | 0.53% | 16,851 |
| Apr 24, 2026 | 7.52 | 7.53 | 7.52 | 7.52 | 7.46 | -0.13% | 872 |
| Apr 23, 2026 | 7.52 | 7.53 | 7.35 | 7.53 | 7.47 | 0.94% | 5,776 |
| Apr 22, 2026 | 7.53 | 7.53 | 7.41 | 7.46 | 7.40 | -0.27% | 1,404 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.35 | 7.48 | 7.42 | 0.13% | 24,472 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.45 | 7.47 | 7.41 | -1.06% | 9,923 |
| Apr 17, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.49 | 0.67% | 4,807 |
| Apr 16, 2026 | 7.46 | 7.55 | 7.46 | 7.50 | 7.44 | -0.40% | 7,119 |
| Apr 15, 2026 | 7.50 | 7.55 | 7.48 | 7.53 | 7.47 | 0.67% | 6,311 |
| Apr 13, 2026 | 7.50 | 7.54 | 7.48 | 7.48 | 7.42 | -0.93% | 6,703 |
| Apr 10, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.49 | 0.94% | 3,007 |
| Apr 9, 2026 | 7.33 | 7.48 | 7.33 | 7.48 | 7.42 | 0.13% | 8,578 |
| Apr 8, 2026 | 7.45 | 7.55 | 7.45 | 7.47 | 7.41 | 0.95% | 2,570 |
| Apr 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 1.23% | 610 |
| Apr 6, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.25 | -0.68% | 1,085 |
| Apr 2, 2026 | 7.13 | 7.45 | 7.13 | 7.36 | 7.30 | 0.82% | 12,559 |
| Apr 1, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.24 | 0.69% | 3,402 |
| Mar 31, 2026 | 7.43 | 7.43 | 7.21 | 7.25 | 7.19 | - | 1,467 |
| Mar 30, 2026 | 7.28 | 7.39 | 7.20 | 7.25 | 7.13 | -0.28% | 17,548 |
| Mar 26, 2026 | 7.30 | 7.41 | 7.26 | 7.27 | 7.15 | 0.41% | 5,207 |
| Mar 25, 2026 | 7.22 | 7.26 | 7.22 | 7.24 | 7.12 | 0.42% | 10,860 |
| Mar 24, 2026 | 7.39 | 7.39 | 7.21 | 7.21 | 7.09 | -2.30% | 2,912 |
| Mar 23, 2026 | 7.34 | 7.38 | 7.27 | 7.38 | 7.26 | 2.07% | 7,819 |
| Mar 20, 2026 | 7.34 | 7.34 | 7.20 | 7.23 | 7.11 | -1.77% | 5,355 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.26 | 7.36 | 7.24 | 0.27% | 7,932 |
| Mar 18, 2026 | 7.34 | 7.34 | 7.31 | 7.34 | 7.22 | -2.13% | 2,976 |
| Mar 17, 2026 | 7.50 | 7.51 | 7.50 | 7.50 | 7.38 | 0.13% | 3,335 |
| Mar 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.37 | 2.60% | 427 |
| Mar 13, 2026 | 7.28 | 7.34 | 7.28 | 7.30 | 7.18 | -0.68% | 2,716 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.23 | -1.34% | 2,318 |
| Mar 11, 2026 | 7.40 | 7.45 | 7.23 | 7.45 | 7.33 | 0.81% | 7,257 |
| Mar 10, 2026 | 7.19 | 7.50 | 7.19 | 7.39 | 7.27 | 2.78% | 13,943 |
| Mar 9, 2026 | 7.18 | 7.24 | 7.16 | 7.19 | 7.07 | -0.42% | 6,225 |
| Mar 6, 2026 | 7.62 | 7.62 | 7.18 | 7.22 | 7.10 | -4.37% | 21,493 |
| Mar 4, 2026 | 7.55 | 7.62 | 7.51 | 7.55 | 7.42 | -0.66% | 6,286 |
| Mar 3, 2026 | 7.60 | 7.62 | 7.55 | 7.60 | 7.47 | -1.30% | 3,820 |