Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.42
0.00 (0.00%)
Feb 11, 2026, 3:50 PM EST
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.42 | 7.48 | 7.31 | 7.31 | - | -1.48% | 8,233 |
| Feb 10, 2026 | 7.44 | 7.50 | 7.40 | 7.42 | 7.42 | -0.93% | 16,939 |
| Feb 9, 2026 | 7.29 | 7.51 | 7.29 | 7.49 | 7.49 | 2.60% | 35,293 |
| Feb 6, 2026 | 7.18 | 7.43 | 7.18 | 7.30 | 7.30 | 1.39% | 29,946 |
| Feb 5, 2026 | 7.23 | 7.23 | 7.17 | 7.20 | 7.20 | -0.55% | 3,863 |
| Feb 4, 2026 | 7.17 | 7.24 | 7.11 | 7.24 | 7.24 | 1.97% | 11,673 |
| Feb 3, 2026 | 7.14 | 7.20 | 7.10 | 7.10 | 7.10 | -0.14% | 13,397 |
| Feb 2, 2026 | 7.05 | 7.19 | 7.05 | 7.11 | 7.11 | 0.71% | 11,418 |
| Jan 30, 2026 | 7.11 | 7.19 | 7.06 | 7.06 | 7.06 | -0.70% | 13,571 |
| Jan 29, 2026 | 7.04 | 7.18 | 7.04 | 7.11 | 7.07 | 0.99% | 6,223 |
| Jan 28, 2026 | 7.23 | 7.23 | 7.04 | 7.04 | 7.00 | -2.63% | 10,132 |
| Jan 27, 2026 | 7.04 | 7.34 | 7.01 | 7.23 | 7.18 | 2.84% | 40,334 |
| Jan 26, 2026 | 7.00 | 7.05 | 7.00 | 7.03 | 6.99 | 0.14% | 43,514 |
| Jan 23, 2026 | 7.03 | 7.04 | 7.00 | 7.02 | 6.98 | -0.14% | 18,087 |
| Jan 22, 2026 | 7.03 | 7.03 | 7.00 | 7.03 | 6.99 | -0.14% | 19,271 |
| Jan 21, 2026 | 7.02 | 7.04 | 7.00 | 7.04 | 7.00 | 0.28% | 16,640 |
| Jan 20, 2026 | 7.00 | 7.04 | 7.00 | 7.02 | 6.98 | - | 27,346 |
| Jan 19, 2026 | 7.03 | 7.03 | 6.97 | 7.02 | 6.98 | - | 18,518 |
| Jan 16, 2026 | 7.01 | 7.09 | 7.00 | 7.02 | 6.98 | 0.29% | 42,572 |
| Jan 15, 2026 | 7.01 | 7.04 | 6.97 | 7.00 | 6.96 | - | 26,201 |
| Jan 14, 2026 | 7.03 | 7.04 | 6.97 | 7.00 | 6.96 | -0.57% | 33,941 |
| Jan 13, 2026 | 6.96 | 7.24 | 6.95 | 7.04 | 7.00 | 0.72% | 76,601 |
| Jan 12, 2026 | 7.04 | 7.05 | 6.95 | 6.99 | 6.95 | -0.85% | 63,389 |
| Jan 9, 2026 | 7.01 | 7.11 | 7.01 | 7.05 | 7.01 | 0.14% | 16,226 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.00 | 7.04 | 7.00 | -0.28% | 22,500 |
| Jan 7, 2026 | 7.05 | 7.09 | 7.00 | 7.06 | 7.02 | 0.71% | 8,152 |
| Jan 6, 2026 | 7.09 | 7.10 | 7.01 | 7.01 | 6.97 | -0.57% | 15,289 |
| Jan 5, 2026 | 7.13 | 7.13 | 7.02 | 7.05 | 7.01 | -0.56% | 16,315 |
| Jan 2, 2026 | 7.08 | 7.13 | 7.01 | 7.09 | 7.05 | -0.14% | 15,316 |
| Dec 31, 2025 | 7.05 | 7.11 | 7.04 | 7.10 | 7.06 | 0.85% | 4,771 |
| Dec 30, 2025 | 7.11 | 7.11 | 7.03 | 7.04 | 6.95 | - | 10,033 |
| Dec 29, 2025 | 7.18 | 7.19 | 7.00 | 7.04 | 6.95 | -0.42% | 70,524 |
| Dec 24, 2025 | 7.10 | 7.16 | 7.04 | 7.07 | 6.98 | - | 7,290 |
| Dec 23, 2025 | 7.18 | 7.18 | 7.00 | 7.07 | 6.98 | - | 4,262 |
| Dec 22, 2025 | 7.01 | 7.14 | 7.00 | 7.07 | 6.98 | -0.98% | 28,112 |
| Dec 19, 2025 | 7.03 | 7.14 | 7.02 | 7.14 | 7.05 | 1.56% | 4,070 |
| Dec 18, 2025 | 7.00 | 7.10 | 7.00 | 7.03 | 6.94 | -0.57% | 6,160 |
| Dec 17, 2025 | 7.10 | 7.17 | 7.06 | 7.07 | 6.98 | -0.98% | 6,108 |
| Dec 16, 2025 | 7.14 | 7.15 | 7.00 | 7.14 | 7.05 | 1.71% | 17,437 |
| Dec 15, 2025 | 7.03 | 7.19 | 7.02 | 7.02 | 6.93 | -1.13% | 21,973 |
| Dec 12, 2025 | 7.24 | 7.24 | 7.03 | 7.10 | 7.01 | - | 18,797 |
| Dec 11, 2025 | 7.08 | 7.18 | 7.02 | 7.10 | 7.01 | 0.28% | 12,973 |
| Dec 10, 2025 | 7.08 | 7.13 | 7.03 | 7.08 | 6.99 | -0.84% | 11,214 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.08 | 7.14 | 7.05 | 1.13% | 60,699 |
| Dec 8, 2025 | 7.28 | 7.28 | 6.96 | 7.06 | 6.97 | -0.84% | 13,684 |
| Dec 5, 2025 | 7.21 | 7.30 | 7.05 | 7.12 | 7.03 | -1.11% | 18,407 |
| Dec 4, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.11 | 0.70% | 13,676 |
| Dec 3, 2025 | 7.34 | 7.34 | 7.11 | 7.15 | 7.06 | -0.97% | 16,504 |
| Dec 2, 2025 | 7.22 | 7.37 | 7.15 | 7.22 | 7.13 | 0.28% | 9,278 |
| Dec 1, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.11 | -0.14% | 16,298 |