Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.45
-0.03 (-0.40%)
Sep 11, 2025, 3:59 PM EDT
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -0.67% | 8,218 |
| Sep 10, 2025 | 7.73 | 7.73 | 7.45 | 7.45 | 7.45 | -1.72% | 34,033 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.50 | 7.58 | 7.58 | -1.69% | 45,027 |
| Sep 8, 2025 | 7.61 | 7.77 | 7.57 | 7.71 | 7.71 | -0.26% | 12,801 |
| Sep 5, 2025 | 7.80 | 7.81 | 7.65 | 7.73 | 7.73 | 0.26% | 16,513 |
| Sep 4, 2025 | 7.82 | 7.82 | 7.65 | 7.71 | 7.71 | -1.41% | 6,700 |
| Sep 3, 2025 | 7.68 | 7.85 | 7.64 | 7.82 | 7.82 | 0.64% | 8,700 |
| Sep 2, 2025 | 7.88 | 7.88 | 7.68 | 7.77 | 7.77 | -1.15% | 7,121 |
| Aug 29, 2025 | 7.93 | 7.93 | 7.82 | 7.86 | 7.86 | -0.76% | 9,537 |
| Aug 28, 2025 | 7.91 | 7.95 | 7.85 | 7.92 | 7.87 | -0.13% | 14,112 |
| Aug 27, 2025 | 7.95 | 7.95 | 7.87 | 7.93 | 7.88 | -0.25% | 4,332 |
| Aug 26, 2025 | 7.91 | 8.00 | 7.90 | 7.95 | 7.90 | - | 5,926 |
| Aug 25, 2025 | 7.95 | 7.95 | 7.92 | 7.95 | 7.90 | 0.13% | 14,500 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.90 | 7.94 | 7.89 | -0.13% | 5,807 |
| Aug 21, 2025 | 7.81 | 7.95 | 7.81 | 7.95 | 7.90 | 1.02% | 14,400 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.80 | 7.87 | 7.83 | -1.01% | 18,800 |
| Aug 19, 2025 | 7.89 | 7.95 | 7.87 | 7.95 | 7.90 | - | 9,400 |
| Aug 18, 2025 | 7.95 | 8.02 | 7.88 | 7.95 | 7.90 | 0.89% | 22,500 |
| Aug 15, 2025 | 7.99 | 8.00 | 7.87 | 7.88 | 7.84 | -1.50% | 16,429 |
| Aug 14, 2025 | 8.11 | 8.11 | 7.90 | 8.00 | 7.95 | -1.11% | 10,300 |
| Aug 13, 2025 | 8.03 | 8.09 | 7.97 | 8.09 | 8.04 | -0.25% | 13,711 |
| Aug 12, 2025 | 8.01 | 8.11 | 7.70 | 8.11 | 8.06 | 0.12% | 12,021 |
| Aug 11, 2025 | 8.02 | 8.31 | 8.00 | 8.10 | 8.05 | 0.50% | 9,821 |
| Aug 8, 2025 | 8.11 | 8.20 | 8.03 | 8.06 | 8.01 | -2.89% | 25,009 |
| Aug 7, 2025 | 7.87 | 8.32 | 7.84 | 8.30 | 8.25 | 8.21% | 51,340 |
| Aug 6, 2025 | 7.51 | 7.67 | 7.51 | 7.67 | 7.63 | - | 6,000 |
| Aug 5, 2025 | 6.55 | 7.67 | 6.55 | 7.67 | 7.63 | 2.95% | 25,000 |
| Aug 1, 2025 | 7.87 | 7.87 | 7.38 | 7.45 | 7.41 | -5.34% | 16,437 |
| Jul 31, 2025 | 8.04 | 8.04 | 7.87 | 7.87 | 7.83 | -2.24% | 4,739 |
| Jul 30, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 7.96 | 1.13% | 8,800 |
| Jul 29, 2025 | 7.93 | 7.96 | 7.88 | 7.96 | 7.92 | - | 4,500 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.85 | 7.96 | 7.92 | 0.13% | 11,805 |
| Jul 25, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.91 | 0.25% | 8,437 |
| Jul 24, 2025 | 7.97 | 7.97 | 7.91 | 7.93 | 7.89 | -0.25% | 4,200 |
| Jul 23, 2025 | 7.96 | 7.99 | 7.92 | 7.95 | 7.91 | - | 17,400 |
| Jul 22, 2025 | 7.94 | 7.98 | 7.94 | 7.95 | 7.91 | - | 14,512 |
| Jul 21, 2025 | 7.97 | 7.97 | 7.92 | 7.95 | 7.91 | -0.13% | 23,200 |
| Jul 18, 2025 | 7.90 | 7.99 | 7.90 | 7.96 | 7.92 | 0.76% | 3,532 |
| Jul 17, 2025 | 7.92 | 7.95 | 7.90 | 7.90 | 7.86 | -0.38% | 10,045 |
| Jul 16, 2025 | 7.96 | 8.00 | 7.93 | 7.93 | 7.89 | -0.38% | 25,000 |
| Jul 15, 2025 | 7.81 | 8.00 | 7.81 | 7.96 | 7.92 | 1.79% | 20,800 |
| Jul 14, 2025 | 7.97 | 8.00 | 7.80 | 7.82 | 7.78 | -1.01% | 2,300 |
| Jul 11, 2025 | 7.88 | 7.92 | 7.76 | 7.90 | 7.86 | 0.25% | 4,500 |
| Jul 10, 2025 | 7.65 | 7.93 | 7.65 | 7.88 | 7.84 | 3.01% | 24,600 |
| Jul 9, 2025 | 7.57 | 7.67 | 7.57 | 7.65 | 7.61 | 0.66% | 5,100 |
| Jul 8, 2025 | 7.46 | 7.86 | 7.46 | 7.60 | 7.56 | -0.52% | 6,700 |
| Jul 7, 2025 | 7.89 | 7.89 | 7.57 | 7.64 | 7.60 | 0.79% | 11,600 |
| Jul 4, 2025 | 7.69 | 7.70 | 7.45 | 7.58 | 7.54 | 0.26% | 8,340 |
| Jul 3, 2025 | 7.44 | 7.70 | 7.44 | 7.56 | 7.52 | 0.27% | 9,000 |
| Jul 2, 2025 | 7.54 | 7.54 | 7.35 | 7.54 | 7.50 | - | 13,600 |