Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.67
-0.10 (-1.29%)
At close: Mar 6, 2026
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.77 | 7.80 | 7.67 | 7.67 | 7.67 | -1.29% | 20,580 |
| Mar 5, 2026 | 7.71 | 7.80 | 7.70 | 7.77 | 7.77 | 0.91% | 13,369 |
| Mar 4, 2026 | 7.71 | 7.77 | 7.70 | 7.70 | 7.70 | -0.26% | 8,766 |
| Mar 3, 2026 | 7.79 | 7.80 | 7.71 | 7.72 | 7.72 | -0.64% | 2,488 |
| Mar 2, 2026 | 7.71 | 7.88 | 7.71 | 7.77 | 7.77 | 0.26% | 16,301 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.66 | 7.75 | 7.75 | 0.52% | 13,344 |
| Feb 26, 2026 | 7.61 | 7.82 | 7.61 | 7.71 | 7.67 | 1.45% | 23,968 |
| Feb 25, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.56 | 0.40% | 20,442 |
| Feb 24, 2026 | 7.59 | 7.60 | 7.52 | 7.57 | 7.53 | 0.13% | 19,588 |
| Feb 23, 2026 | 7.46 | 7.60 | 7.46 | 7.56 | 7.52 | -0.40% | 11,271 |
| Feb 20, 2026 | 7.48 | 7.59 | 7.44 | 7.59 | 7.55 | 1.74% | 40,701 |
| Feb 19, 2026 | 7.43 | 7.52 | 7.43 | 7.46 | 7.42 | -0.53% | 8,897 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.46 | 0.40% | 5,042 |
| Feb 17, 2026 | 7.49 | 7.55 | 7.40 | 7.47 | 7.43 | -0.13% | 17,279 |
| Feb 13, 2026 | 7.33 | 7.48 | 7.31 | 7.48 | 7.44 | 2.19% | 8,207 |
| Feb 12, 2026 | 7.42 | 7.46 | 7.32 | 7.32 | 7.28 | -1.35% | 9,235 |
| Feb 11, 2026 | 7.42 | 7.48 | 7.31 | 7.42 | 7.38 | - | 10,853 |
| Feb 10, 2026 | 7.44 | 7.50 | 7.40 | 7.42 | 7.38 | -0.93% | 16,939 |
| Feb 9, 2026 | 7.29 | 7.51 | 7.29 | 7.49 | 7.45 | 2.60% | 35,293 |
| Feb 6, 2026 | 7.18 | 7.43 | 7.18 | 7.30 | 7.26 | 1.39% | 29,946 |
| Feb 5, 2026 | 7.23 | 7.23 | 7.17 | 7.20 | 7.16 | -0.55% | 3,863 |
| Feb 4, 2026 | 7.17 | 7.24 | 7.11 | 7.24 | 7.20 | 1.97% | 11,673 |
| Feb 3, 2026 | 7.14 | 7.20 | 7.10 | 7.10 | 7.06 | -0.14% | 13,397 |
| Feb 2, 2026 | 7.05 | 7.19 | 7.05 | 7.11 | 7.07 | 0.71% | 11,418 |
| Jan 30, 2026 | 7.11 | 7.19 | 7.06 | 7.06 | 7.02 | -0.70% | 13,571 |
| Jan 29, 2026 | 7.04 | 7.18 | 7.04 | 7.11 | 7.02 | 0.99% | 6,223 |
| Jan 28, 2026 | 7.23 | 7.23 | 7.04 | 7.04 | 6.95 | -2.63% | 10,132 |
| Jan 27, 2026 | 7.04 | 7.34 | 7.01 | 7.23 | 7.14 | 2.84% | 40,334 |
| Jan 26, 2026 | 7.00 | 7.05 | 7.00 | 7.03 | 6.94 | 0.14% | 43,514 |
| Jan 23, 2026 | 7.03 | 7.04 | 7.00 | 7.02 | 6.93 | -0.14% | 18,087 |
| Jan 22, 2026 | 7.03 | 7.03 | 7.00 | 7.03 | 6.94 | -0.14% | 19,271 |
| Jan 21, 2026 | 7.02 | 7.04 | 7.00 | 7.04 | 6.95 | 0.28% | 16,640 |
| Jan 20, 2026 | 7.00 | 7.04 | 7.00 | 7.02 | 6.93 | - | 27,346 |
| Jan 19, 2026 | 7.03 | 7.03 | 6.97 | 7.02 | 6.93 | - | 18,518 |
| Jan 16, 2026 | 7.01 | 7.09 | 7.00 | 7.02 | 6.93 | 0.29% | 42,572 |
| Jan 15, 2026 | 7.01 | 7.04 | 6.97 | 7.00 | 6.92 | - | 26,201 |
| Jan 14, 2026 | 7.03 | 7.04 | 6.97 | 7.00 | 6.92 | -0.57% | 33,941 |
| Jan 13, 2026 | 6.96 | 7.24 | 6.95 | 7.04 | 6.95 | 0.72% | 76,601 |
| Jan 12, 2026 | 7.04 | 7.05 | 6.95 | 6.99 | 6.91 | -0.85% | 63,389 |
| Jan 9, 2026 | 7.01 | 7.11 | 7.01 | 7.05 | 6.96 | 0.14% | 16,226 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.00 | 7.04 | 6.95 | -0.28% | 22,500 |
| Jan 7, 2026 | 7.05 | 7.09 | 7.00 | 7.06 | 6.97 | 0.71% | 8,152 |
| Jan 6, 2026 | 7.09 | 7.10 | 7.01 | 7.01 | 6.92 | -0.57% | 15,289 |
| Jan 5, 2026 | 7.13 | 7.13 | 7.02 | 7.05 | 6.96 | -0.56% | 16,315 |
| Jan 2, 2026 | 7.08 | 7.13 | 7.01 | 7.09 | 7.00 | -0.14% | 15,316 |
| Dec 31, 2025 | 7.05 | 7.11 | 7.04 | 7.10 | 7.01 | 0.85% | 4,771 |
| Dec 30, 2025 | 7.11 | 7.11 | 7.03 | 7.04 | 6.91 | - | 10,033 |
| Dec 29, 2025 | 7.18 | 7.19 | 7.00 | 7.04 | 6.91 | -0.42% | 70,524 |
| Dec 24, 2025 | 7.10 | 7.16 | 7.04 | 7.07 | 6.94 | - | 7,290 |
| Dec 23, 2025 | 7.18 | 7.18 | 7.00 | 7.07 | 6.94 | - | 4,262 |