Decisive Dividend Corporation (TSXV:DE)
Canada
· Delayed Price · Currency is CAD 7.53
-0.17 (-2.14%)
May 30, 2025, 3:59 PM EDT
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.60 | 7.74 | 7.52 | 7.53 | 7.53 | -2.71% | 9,100 |
| May 29, 2025 | 7.50 | 7.78 | 7.50 | 7.74 | 7.70 | 3.20% | 17,402 |
| May 28, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.46 | - | 9,408 |
| May 27, 2025 | 7.47 | 7.50 | 7.36 | 7.50 | 7.46 | 0.81% | 11,901 |
| May 26, 2025 | 7.46 | 7.46 | 7.40 | 7.44 | 7.40 | -0.27% | 6,945 |
| May 23, 2025 | 7.43 | 7.46 | 7.31 | 7.46 | 7.42 | 0.40% | 5,800 |
| May 22, 2025 | 7.43 | 7.45 | 7.39 | 7.43 | 7.39 | -0.13% | 13,649 |
| May 21, 2025 | 7.50 | 7.50 | 7.38 | 7.44 | 7.40 | -0.80% | 4,200 |
| May 20, 2025 | 7.37 | 7.50 | 7.32 | 7.50 | 7.46 | 2.46% | 21,902 |
| May 16, 2025 | 7.18 | 7.49 | 7.18 | 7.32 | 7.28 | -0.54% | 14,234 |
| May 15, 2025 | 7.19 | 7.57 | 7.05 | 7.36 | 7.32 | 2.36% | 31,700 |
| May 14, 2025 | 6.99 | 7.19 | 6.88 | 7.19 | 7.15 | 2.86% | 18,700 |
| May 13, 2025 | 6.99 | 6.99 | 6.88 | 6.99 | 6.95 | 0.43% | 12,144 |
| May 12, 2025 | 6.80 | 7.00 | 6.76 | 6.96 | 6.92 | 1.75% | 36,800 |
| May 9, 2025 | 6.78 | 6.99 | 6.75 | 6.84 | 6.80 | 0.88% | 19,200 |
| May 8, 2025 | 6.54 | 6.78 | 6.54 | 6.78 | 6.74 | 4.47% | 34,504 |
| May 7, 2025 | 6.45 | 6.64 | 6.40 | 6.49 | 6.45 | 1.56% | 54,800 |
| May 6, 2025 | 6.42 | 6.42 | 6.36 | 6.39 | 6.35 | -0.16% | 5,810 |
| May 5, 2025 | 6.38 | 6.40 | 6.34 | 6.40 | 6.36 | 0.63% | 30,443 |
| May 2, 2025 | 6.35 | 6.36 | 6.33 | 6.36 | 6.32 | 0.16% | 24,700 |
| May 1, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.31 | 0.32% | 24,000 |
| Apr 30, 2025 | 6.36 | 6.36 | 6.27 | 6.33 | 6.33 | -0.63% | 10,200 |
| Apr 29, 2025 | 6.30 | 6.37 | 6.23 | 6.37 | 6.33 | 1.92% | 40,200 |
| Apr 28, 2025 | 6.30 | 6.31 | 6.22 | 6.25 | 6.21 | - | 25,701 |
| Apr 25, 2025 | 6.33 | 6.40 | 6.25 | 6.25 | 6.21 | -0.32% | 52,200 |
| Apr 24, 2025 | 6.32 | 6.32 | 6.12 | 6.27 | 6.23 | 3.64% | 8,403 |
| Apr 23, 2025 | 6.21 | 6.23 | 6.05 | 6.05 | 6.01 | -0.33% | 120,700 |
| Apr 22, 2025 | 6.22 | 6.22 | 6.07 | 6.07 | 6.03 | -0.65% | 184,900 |
| Apr 21, 2025 | 6.28 | 6.28 | 6.10 | 6.11 | 6.07 | -2.40% | 108,000 |
| Apr 17, 2025 | 6.30 | 6.30 | 6.25 | 6.26 | 6.22 | 0.16% | 27,625 |
| Apr 16, 2025 | 6.34 | 6.34 | 6.25 | 6.25 | 6.21 | -0.48% | 21,400 |
| Apr 15, 2025 | 6.39 | 6.39 | 6.26 | 6.28 | 6.24 | -1.10% | 7,233 |
| Apr 14, 2025 | 6.03 | 6.35 | 6.03 | 6.35 | 6.31 | 4.44% | 43,100 |
| Apr 11, 2025 | 6.07 | 6.10 | 6.03 | 6.08 | 6.04 | 0.33% | 15,100 |
| Apr 10, 2025 | 6.04 | 6.13 | 6.00 | 6.06 | 6.02 | 0.66% | 7,400 |
| Apr 9, 2025 | 6.05 | 6.15 | 5.91 | 6.02 | 5.98 | -1.95% | 174,700 |
| Apr 8, 2025 | 6.05 | 6.14 | 6.05 | 6.14 | 6.10 | 1.15% | 11,703 |
| Apr 7, 2025 | 6.03 | 6.15 | 6.02 | 6.07 | 6.03 | - | 29,938 |
| Apr 4, 2025 | 6.03 | 6.22 | 6.02 | 6.07 | 6.03 | -1.94% | 37,200 |
| Apr 3, 2025 | 6.01 | 6.24 | 6.00 | 6.19 | 6.15 | 1.81% | 49,434 |
| Apr 2, 2025 | 6.20 | 6.23 | 6.08 | 6.08 | 6.04 | -0.65% | 9,500 |
| Apr 1, 2025 | 6.18 | 6.20 | 6.10 | 6.12 | 6.08 | -0.33% | 7,600 |
| Mar 31, 2025 | 6.29 | 6.29 | 6.10 | 6.14 | 6.10 | -1.29% | 13,100 |
| Mar 28, 2025 | 6.33 | 6.35 | 6.19 | 6.22 | 6.17 | -1.58% | 11,200 |
| Mar 27, 2025 | 6.29 | 6.34 | 6.25 | 6.32 | 6.27 | 0.64% | 6,727 |
| Mar 26, 2025 | 6.25 | 6.38 | 6.25 | 6.28 | 6.23 | -0.79% | 8,417 |
| Mar 25, 2025 | 6.30 | 6.36 | 6.28 | 6.33 | 6.28 | -0.31% | 9,400 |
| Mar 24, 2025 | 6.28 | 6.35 | 6.22 | 6.35 | 6.30 | 1.60% | 40,800 |
| Mar 21, 2025 | 6.21 | 6.25 | 6.20 | 6.25 | 6.20 | 0.64% | 14,400 |
| Mar 20, 2025 | 6.25 | 6.28 | 6.21 | 6.21 | 6.17 | -0.64% | 9,004 |