Skip to main content
Decisive Dividend Corporation (TSXV:DE)
Canada flag Canada · Delayed Price · Currency is CAD
6.21
+0.06 (0.98%)
Feb 21, 2025, 3:59 PM EST

Decisive Dividend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.196.216.156.216.210.98%18,133
Feb 20, 20256.146.166.106.156.151.15%23,300
Feb 19, 20256.176.176.056.086.08-1.46%12,011
Feb 18, 20256.096.186.056.176.170.33%26,043
Feb 14, 20256.246.256.106.156.15-1.28%32,100
Feb 13, 20256.256.266.086.236.230.65%19,702
Feb 12, 20256.106.196.056.196.191.81%17,800
Feb 11, 20256.066.106.036.086.080.50%8,300
Feb 10, 20256.016.076.016.056.05-9,331
Feb 7, 20255.976.055.966.056.051.51%15,335
Feb 6, 20256.056.055.965.965.96-0.17%16,327
Feb 5, 20255.906.005.905.975.971.19%37,500
Feb 4, 20255.966.005.905.905.90-0.84%21,900
Feb 3, 20256.006.055.905.955.95-4.03%31,640
Jan 31, 20256.176.206.106.206.20-19,200
Jan 30, 20256.186.276.106.206.160.81%15,100
Jan 29, 20256.256.256.106.156.110.65%42,300
Jan 28, 20256.186.186.106.116.07-5,000
Jan 27, 20256.256.256.106.116.07-2.55%29,216
Jan 24, 20256.256.276.156.276.222.62%8,400
Jan 23, 20256.136.276.106.116.07-1.45%29,327
Jan 22, 20256.186.206.106.206.161.64%13,100
Jan 21, 20256.106.216.106.106.06-1.93%17,200
Jan 20, 20256.136.256.136.226.172.30%10,200
Jan 17, 20256.176.366.086.086.04-4.40%20,203
Jan 16, 20256.176.366.156.366.310.79%14,400
Jan 15, 20256.056.316.006.316.264.30%57,100
Jan 14, 20256.006.056.006.056.011.51%31,520
Jan 13, 20255.986.035.905.965.92-0.50%39,300
Jan 10, 20256.026.055.995.995.95-0.17%11,100
Jan 9, 20255.996.055.996.005.960.33%35,810
Jan 8, 20256.136.145.965.985.94-0.33%14,237
Jan 7, 20256.156.176.006.005.96-2.44%10,700
Jan 6, 20256.106.176.086.156.11-0.65%5,300
Jan 3, 20256.076.205.956.196.153.17%16,100
Jan 2, 20255.966.095.916.005.961.18%11,500
Dec 31, 20245.926.005.925.935.93-1.66%2,900
Dec 30, 20245.976.095.856.035.980.50%43,735
Dec 27, 20245.956.005.956.005.960.84%14,800
Dec 24, 20245.896.095.815.955.911.02%19,500
Dec 23, 20245.916.065.865.895.850.51%14,400
Dec 20, 20245.905.955.835.865.82-1.18%16,300
Dec 19, 20245.996.045.905.935.890.17%18,600
Dec 18, 20245.976.035.925.925.88-0.84%17,300
Dec 17, 20246.086.085.905.975.93-1.65%17,500
Dec 16, 20245.916.135.916.076.020.33%9,414
Dec 13, 20246.086.086.006.056.00-0.49%7,100
Dec 12, 20246.076.115.976.086.031.00%13,700
Dec 11, 20245.966.095.956.025.980.67%19,100
Dec 10, 20246.056.055.925.985.94-0.50%28,326
Dec 9, 20246.066.156.016.015.97-0.33%16,539
Dec 6, 20246.106.186.006.035.98-12,110
Dec 5, 20245.916.155.836.035.98-1.95%34,000
Dec 4, 20246.156.216.106.156.100.16%10,500
Dec 3, 20246.176.376.126.146.09-0.49%16,428
Dec 2, 20246.396.426.156.176.12-3.44%25,800
Nov 29, 20246.326.426.306.396.341.11%16,521
Nov 28, 20246.366.366.266.326.231.61%3,000
Nov 27, 20246.366.366.216.226.13-0.80%8,200
Nov 26, 20246.266.406.266.276.180.64%15,640
Nov 25, 20246.336.396.166.236.140.81%20,000
Nov 22, 20246.296.346.176.186.09-2.06%11,800
Nov 21, 20246.146.346.146.316.222.10%7,927
Nov 20, 20246.356.356.106.186.09-1.75%13,000
Nov 19, 20246.216.306.206.296.20-0.16%5,400
Nov 18, 20246.226.316.096.306.213.79%8,300
Nov 15, 20246.016.206.016.075.980.33%10,939
Nov 14, 20246.276.276.026.055.96-2.10%26,000
Nov 13, 20246.346.346.156.186.09-1.12%14,816
Nov 12, 20246.246.256.196.256.16-0.32%19,640
Nov 11, 20246.446.456.216.276.18-2.49%24,311
Nov 8, 20246.696.696.336.436.34-2.43%20,143
Nov 7, 20246.976.976.526.596.49-3.80%12,500
Nov 6, 20246.507.056.506.856.756.86%48,100
Nov 5, 20246.756.926.156.416.32-2.88%29,800
Nov 4, 20246.616.636.466.606.50-12,722
Nov 1, 20246.706.706.406.606.503.94%6,300
Oct 31, 20246.706.706.356.356.26-5.93%22,800
Oct 30, 20246.816.816.756.756.61-0.88%20,100
Oct 29, 20246.936.986.816.816.67-1.73%23,008
Oct 28, 20246.966.966.856.936.780.73%6,937
Oct 25, 20246.906.976.856.886.73-0.29%12,842
Oct 24, 20246.706.956.706.906.750.73%5,600
Oct 23, 20246.966.966.856.856.71-0.58%7,543
Oct 22, 20246.746.896.716.896.741.32%5,000
Oct 21, 20246.926.926.716.806.660.29%9,200
Oct 18, 20246.676.896.676.786.641.95%9,400
Oct 17, 20246.906.906.616.656.51-1.04%17,515
Oct 16, 20246.966.966.716.726.58-3.72%17,800
Oct 15, 20247.007.046.866.986.83-0.99%27,700
Oct 11, 20246.617.146.617.056.906.98%57,000
Oct 10, 20245.846.605.806.596.4515.61%84,603
Oct 9, 20245.655.755.515.705.580.71%38,900
Oct 8, 20245.865.975.655.665.54-3.41%45,202
Oct 7, 20245.965.965.855.865.74-1.68%28,422
Oct 4, 20245.946.065.935.965.830.51%10,800
Oct 3, 20246.056.105.935.935.80-1.82%29,700
Oct 2, 20246.066.126.046.045.91-0.82%13,733
Oct 1, 20246.206.206.006.095.96-0.81%18,300
Sep 30, 20246.176.256.136.146.01-10,838