Decisive Dividend Corporation (TSXV:DE)
Canada
· Delayed Price · Currency is CAD 6.22
-0.10 (-1.58%)
Mar 28, 2025, 3:59 PM EST
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.33 | 6.35 | 6.19 | 6.22 | 6.22 | -1.58% | 11,168 |
| Mar 27, 2025 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 0.64% | 6,727 |
| Mar 26, 2025 | 6.25 | 6.38 | 6.25 | 6.28 | 6.28 | -0.79% | 8,417 |
| Mar 25, 2025 | 6.30 | 6.36 | 6.28 | 6.33 | 6.33 | -0.31% | 9,400 |
| Mar 24, 2025 | 6.28 | 6.35 | 6.22 | 6.35 | 6.35 | 1.60% | 40,800 |
| Mar 21, 2025 | 6.21 | 6.25 | 6.20 | 6.25 | 6.25 | 0.64% | 14,400 |
| Mar 20, 2025 | 6.25 | 6.28 | 6.21 | 6.21 | 6.21 | -0.64% | 9,004 |
| Mar 19, 2025 | 6.40 | 6.41 | 6.14 | 6.25 | 6.25 | -2.34% | 12,200 |
| Mar 18, 2025 | 6.16 | 6.40 | 6.15 | 6.40 | 6.40 | 2.73% | 14,902 |
| Mar 17, 2025 | 6.11 | 6.32 | 6.10 | 6.23 | 6.23 | 2.30% | 14,035 |
| Mar 14, 2025 | 6.12 | 6.25 | 6.09 | 6.09 | 6.09 | -0.65% | 13,400 |
| Mar 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.81% | 1,300 |
| Mar 12, 2025 | 6.35 | 6.35 | 6.18 | 6.18 | 6.18 | - | 5,413 |
| Mar 11, 2025 | 6.11 | 6.30 | 6.11 | 6.18 | 6.18 | 0.49% | 12,100 |
| Mar 10, 2025 | 6.18 | 6.25 | 6.11 | 6.15 | 6.15 | -1.91% | 24,620 |
| Mar 7, 2025 | 6.09 | 6.29 | 6.09 | 6.27 | 6.27 | 2.79% | 45,708 |
| Mar 6, 2025 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 7,512 |
| Mar 5, 2025 | 6.09 | 6.10 | 5.95 | 6.02 | 6.02 | -1.15% | 15,600 |
| Mar 4, 2025 | 6.07 | 6.09 | 5.95 | 6.09 | 6.09 | -0.16% | 20,300 |
| Mar 3, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 19,211 |
| Feb 28, 2025 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | -1.76% | 4,500 |
| Feb 27, 2025 | 6.12 | 6.26 | 6.12 | 6.26 | 6.21 | 0.97% | 3,729 |
| Feb 26, 2025 | 6.13 | 6.21 | 6.13 | 6.20 | 6.16 | - | 4,600 |
| Feb 25, 2025 | 6.19 | 6.21 | 6.19 | 6.20 | 6.16 | - | 15,448 |
| Feb 24, 2025 | 6.21 | 6.23 | 6.18 | 6.20 | 6.16 | -0.16% | 13,000 |
| Feb 21, 2025 | 6.19 | 6.21 | 6.15 | 6.21 | 6.17 | 0.98% | 18,133 |
| Feb 20, 2025 | 6.14 | 6.16 | 6.10 | 6.15 | 6.11 | 1.15% | 23,300 |
| Feb 19, 2025 | 6.17 | 6.17 | 6.05 | 6.08 | 6.04 | -1.46% | 12,011 |
| Feb 18, 2025 | 6.09 | 6.18 | 6.05 | 6.17 | 6.13 | 0.33% | 26,043 |
| Feb 14, 2025 | 6.24 | 6.25 | 6.10 | 6.15 | 6.11 | -1.28% | 32,100 |
| Feb 13, 2025 | 6.25 | 6.26 | 6.08 | 6.23 | 6.19 | 0.65% | 19,702 |
| Feb 12, 2025 | 6.10 | 6.19 | 6.05 | 6.19 | 6.15 | 1.81% | 17,800 |
| Feb 11, 2025 | 6.06 | 6.10 | 6.03 | 6.08 | 6.04 | 0.50% | 8,300 |
| Feb 10, 2025 | 6.01 | 6.07 | 6.01 | 6.05 | 6.01 | - | 9,331 |
| Feb 7, 2025 | 5.97 | 6.05 | 5.96 | 6.05 | 6.01 | 1.51% | 15,335 |
| Feb 6, 2025 | 6.05 | 6.05 | 5.96 | 5.96 | 5.92 | -0.17% | 16,327 |
| Feb 5, 2025 | 5.90 | 6.00 | 5.90 | 5.97 | 5.93 | 1.19% | 37,500 |
| Feb 4, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.86 | -0.84% | 21,900 |
| Feb 3, 2025 | 6.00 | 6.05 | 5.90 | 5.95 | 5.91 | -4.03% | 31,640 |
| Jan 31, 2025 | 6.17 | 6.20 | 6.10 | 6.20 | 6.16 | - | 19,200 |
| Jan 30, 2025 | 6.18 | 6.27 | 6.10 | 6.20 | 6.11 | 0.81% | 15,100 |
| Jan 29, 2025 | 6.25 | 6.25 | 6.10 | 6.15 | 6.06 | 0.65% | 42,300 |
| Jan 28, 2025 | 6.18 | 6.18 | 6.10 | 6.11 | 6.07 | - | 5,000 |
| Jan 27, 2025 | 6.25 | 6.25 | 6.10 | 6.11 | 6.07 | -2.55% | 29,216 |
| Jan 24, 2025 | 6.25 | 6.27 | 6.15 | 6.27 | 6.22 | 2.62% | 8,400 |
| Jan 23, 2025 | 6.13 | 6.27 | 6.10 | 6.11 | 6.07 | -1.45% | 29,327 |
| Jan 22, 2025 | 6.18 | 6.20 | 6.10 | 6.20 | 6.16 | 1.64% | 13,100 |
| Jan 21, 2025 | 6.10 | 6.21 | 6.10 | 6.10 | 6.06 | -1.93% | 17,200 |
| Jan 20, 2025 | 6.13 | 6.25 | 6.13 | 6.22 | 6.17 | 2.30% | 10,200 |
| Jan 17, 2025 | 6.17 | 6.36 | 6.08 | 6.08 | 6.04 | -4.40% | 20,203 |