Skip to main content
Decisive Dividend Corporation (TSXV: DE)
Canada flag Canada · Delayed Price · Currency is CAD
5.86
-0.07 (-1.18%)
Dec 20, 2024, 3:59 PM EST

Decisive Dividend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.905.955.835.865.86-1.18%16,288
Dec 19, 20245.996.045.905.935.930.17%18,600
Dec 18, 20245.976.035.925.925.92-0.84%17,300
Dec 17, 20246.086.085.905.975.97-1.65%17,500
Dec 16, 20245.916.135.916.076.070.33%9,414
Dec 13, 20246.086.086.006.056.05-0.49%7,100
Dec 12, 20246.076.115.976.086.081.00%13,700
Dec 11, 20245.966.095.956.026.020.67%19,100
Dec 10, 20246.056.055.925.985.98-0.50%28,326
Dec 9, 20246.066.156.016.016.01-0.33%16,539
Dec 6, 20246.106.186.006.036.03-12,110
Dec 5, 20245.916.155.836.036.03-1.95%34,000
Dec 4, 20246.156.216.106.156.150.16%10,500
Dec 3, 20246.176.376.126.146.14-0.49%16,428
Dec 2, 20246.396.426.156.176.17-3.44%25,800
Nov 29, 20246.326.426.306.396.391.11%16,521
Nov 28, 20246.366.366.266.326.281.61%3,000
Nov 27, 20246.366.366.216.226.18-0.80%8,200
Nov 26, 20246.266.406.266.276.230.64%15,640
Nov 25, 20246.336.396.166.236.190.81%20,000
Nov 22, 20246.296.346.176.186.14-2.06%11,800
Nov 21, 20246.146.346.146.316.272.10%7,927
Nov 20, 20246.356.356.106.186.14-1.75%13,000
Nov 19, 20246.216.306.206.296.25-0.16%5,400
Nov 18, 20246.226.316.096.306.263.79%8,300
Nov 15, 20246.016.206.016.076.030.33%10,939
Nov 14, 20246.276.276.026.056.01-2.10%26,000
Nov 13, 20246.346.346.156.186.14-1.12%14,816
Nov 12, 20246.246.256.196.256.21-0.32%19,640
Nov 11, 20246.446.456.216.276.23-2.49%24,311
Nov 8, 20246.696.696.336.436.38-2.43%20,143
Nov 7, 20246.976.976.526.596.54-3.80%12,500
Nov 6, 20246.507.056.506.856.806.86%48,100
Nov 5, 20246.756.926.156.416.36-2.88%29,800
Nov 4, 20246.616.636.466.606.55-12,722
Nov 1, 20246.706.706.406.606.553.94%6,300
Oct 31, 20246.706.706.356.356.30-5.93%22,800
Oct 30, 20246.816.816.756.756.66-0.88%20,100
Oct 29, 20246.936.986.816.816.76-1.73%23,008
Oct 28, 20246.966.966.856.936.880.73%6,937
Oct 25, 20246.906.976.856.886.83-0.29%12,842
Oct 24, 20246.706.956.706.906.850.73%5,600
Oct 23, 20246.966.966.856.856.80-0.58%7,543
Oct 22, 20246.746.896.716.896.841.32%5,000
Oct 21, 20246.926.926.716.806.750.29%9,200
Oct 18, 20246.676.896.676.786.731.95%9,400
Oct 17, 20246.906.906.616.656.61-1.04%17,515
Oct 16, 20246.966.966.716.726.68-3.72%17,800
Oct 15, 20247.007.046.866.986.93-0.99%27,700
Oct 11, 20246.617.146.617.057.006.98%57,000
Oct 10, 20245.846.605.806.596.5515.61%84,603
Oct 9, 20245.655.755.515.705.660.71%38,900
Oct 8, 20245.865.975.655.665.62-3.41%45,202
Oct 7, 20245.965.965.855.865.82-1.68%28,422
Oct 4, 20245.946.065.935.965.920.51%10,800
Oct 3, 20246.056.105.935.935.89-1.82%29,700
Oct 2, 20246.066.126.046.046.00-0.82%13,733
Oct 1, 20246.206.206.006.096.05-0.81%18,300
Sep 30, 20246.176.256.136.146.14-10,838
Sep 27, 20246.096.195.956.146.140.16%78,600
Sep 26, 20246.236.236.096.136.080.33%9,940
Sep 25, 20246.086.186.086.116.070.16%4,500
Sep 24, 20246.136.136.026.106.06-8,400
Sep 23, 20246.206.256.106.106.06-1.61%12,602
Sep 20, 20246.226.256.156.206.150.32%13,312
Sep 19, 20246.296.456.176.186.13-1.75%31,400
Sep 18, 20246.296.336.256.296.24-0.63%8,602
Sep 17, 20246.166.366.106.336.282.93%20,618
Sep 16, 20246.056.155.956.156.102.50%19,530
Sep 13, 20246.066.175.976.005.96-1.15%10,100
Sep 12, 20246.086.086.006.076.030.50%10,600
Sep 11, 20246.006.045.916.046.00-0.49%13,300
Sep 10, 20246.116.176.076.076.03-1.30%5,300
Sep 9, 20246.196.316.156.156.10-2.23%23,800
Sep 6, 20246.366.386.226.296.24-0.79%14,400
Sep 5, 20246.196.346.196.346.291.60%9,800
Sep 4, 20246.406.406.156.246.19-1.27%20,923
Sep 3, 20246.516.516.316.326.27-2.92%16,400
Aug 30, 20246.426.656.426.516.460.15%14,631
Aug 29, 20246.676.756.506.506.41-2.55%16,300
Aug 28, 20246.776.846.606.676.580.45%27,248
Aug 27, 20246.516.646.456.646.552.47%13,700
Aug 26, 20246.236.486.236.486.395.19%15,400
Aug 23, 20245.986.265.956.166.073.36%46,717
Aug 22, 20246.016.015.925.965.88-1.00%53,900
Aug 21, 20246.116.116.016.025.93-0.99%66,000
Aug 20, 20246.046.116.036.085.99-0.16%23,049
Aug 19, 20246.096.126.066.096.00-0.49%14,801
Aug 16, 20246.126.126.076.126.03-18,100
Aug 15, 20246.126.126.056.126.031.49%32,600
Aug 14, 20246.026.056.006.035.940.33%5,017
Aug 13, 20246.126.126.006.015.92-2.91%18,125
Aug 12, 20246.146.196.056.196.101.64%22,103
Aug 9, 20245.966.205.916.096.00-1.46%34,500
Aug 8, 20245.986.205.846.186.091.31%52,404
Aug 7, 20246.046.206.046.106.01-0.97%20,511
Aug 6, 20246.276.486.006.166.07-6.10%85,000
Aug 2, 20246.756.846.526.566.47-3.24%21,810
Aug 1, 20246.656.806.596.786.681.65%10,107
Jul 31, 20246.906.906.516.676.58-2.49%51,600