Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.05
+0.01 (0.14%)
At close: Jan 9, 2026
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.01 | 7.11 | 7.01 | 7.05 | 7.05 | 0.14% | 16,226 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.00 | 7.04 | 7.04 | -0.28% | 22,500 |
| Jan 7, 2026 | 7.05 | 7.09 | 7.00 | 7.06 | 7.06 | 0.71% | 8,152 |
| Jan 6, 2026 | 7.09 | 7.10 | 7.01 | 7.01 | 7.01 | -0.57% | 15,289 |
| Jan 5, 2026 | 7.13 | 7.13 | 7.02 | 7.05 | 7.05 | -0.56% | 16,315 |
| Jan 2, 2026 | 7.08 | 7.13 | 7.01 | 7.09 | 7.09 | -0.14% | 15,316 |
| Dec 31, 2025 | 7.05 | 7.11 | 7.04 | 7.10 | 7.10 | 0.85% | 4,771 |
| Dec 30, 2025 | 7.11 | 7.11 | 7.03 | 7.04 | 7.00 | - | 10,033 |
| Dec 29, 2025 | 7.18 | 7.19 | 7.00 | 7.04 | 7.00 | -0.42% | 70,524 |
| Dec 24, 2025 | 7.10 | 7.16 | 7.04 | 7.07 | 7.02 | - | 7,290 |
| Dec 23, 2025 | 7.18 | 7.18 | 7.00 | 7.07 | 7.02 | - | 4,262 |
| Dec 22, 2025 | 7.01 | 7.14 | 7.00 | 7.07 | 7.02 | -0.98% | 28,112 |
| Dec 19, 2025 | 7.03 | 7.14 | 7.02 | 7.14 | 7.09 | 1.56% | 4,070 |
| Dec 18, 2025 | 7.00 | 7.10 | 7.00 | 7.03 | 6.99 | -0.57% | 6,160 |
| Dec 17, 2025 | 7.10 | 7.17 | 7.06 | 7.07 | 7.02 | -0.98% | 6,108 |
| Dec 16, 2025 | 7.14 | 7.15 | 7.00 | 7.14 | 7.09 | 1.71% | 17,437 |
| Dec 15, 2025 | 7.03 | 7.19 | 7.02 | 7.02 | 6.98 | -1.13% | 21,973 |
| Dec 12, 2025 | 7.24 | 7.24 | 7.03 | 7.10 | 7.05 | - | 18,797 |
| Dec 11, 2025 | 7.08 | 7.18 | 7.02 | 7.10 | 7.05 | 0.28% | 12,973 |
| Dec 10, 2025 | 7.08 | 7.13 | 7.03 | 7.08 | 7.03 | -0.84% | 11,214 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.08 | 7.14 | 7.09 | 1.13% | 60,699 |
| Dec 8, 2025 | 7.28 | 7.28 | 6.96 | 7.06 | 7.01 | -0.84% | 13,684 |
| Dec 5, 2025 | 7.21 | 7.30 | 7.05 | 7.12 | 7.07 | -1.11% | 18,407 |
| Dec 4, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.15 | 0.70% | 13,676 |
| Dec 3, 2025 | 7.34 | 7.34 | 7.11 | 7.15 | 7.10 | -0.97% | 16,504 |
| Dec 2, 2025 | 7.22 | 7.37 | 7.15 | 7.22 | 7.17 | 0.28% | 9,278 |
| Dec 1, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.15 | -0.14% | 16,298 |
| Nov 28, 2025 | 7.23 | 7.23 | 7.00 | 7.21 | 7.16 | 3.00% | 19,118 |
| Nov 27, 2025 | 7.04 | 7.09 | 7.00 | 7.00 | 6.91 | -1.41% | 7,876 |
| Nov 26, 2025 | 7.12 | 7.15 | 7.05 | 7.10 | 7.01 | -0.42% | 18,238 |
| Nov 25, 2025 | 7.12 | 7.20 | 7.10 | 7.13 | 7.04 | 0.99% | 15,489 |
| Nov 24, 2025 | 6.92 | 7.13 | 6.92 | 7.06 | 6.97 | 2.02% | 9,890 |
| Nov 21, 2025 | 6.94 | 6.97 | 6.85 | 6.92 | 6.83 | 0.29% | 8,605 |
| Nov 20, 2025 | 6.96 | 7.09 | 6.87 | 6.90 | 6.81 | 0.44% | 15,742 |
| Nov 19, 2025 | 6.91 | 7.08 | 6.50 | 6.87 | 6.78 | -0.72% | 60,723 |
| Nov 18, 2025 | 7.12 | 7.12 | 6.90 | 6.92 | 6.83 | -1.14% | 23,482 |
| Nov 17, 2025 | 7.24 | 7.24 | 7.00 | 7.00 | 6.91 | -2.10% | 22,258 |
| Nov 14, 2025 | 7.09 | 7.25 | 7.05 | 7.15 | 7.06 | 1.27% | 18,494 |
| Nov 13, 2025 | 7.20 | 7.20 | 7.05 | 7.06 | 6.97 | -1.53% | 19,186 |
| Nov 12, 2025 | 7.32 | 7.32 | 7.00 | 7.17 | 7.08 | -2.18% | 36,800 |
| Nov 11, 2025 | 7.44 | 7.44 | 7.33 | 7.33 | 7.24 | 0.96% | 6,307 |
| Nov 10, 2025 | 7.35 | 7.40 | 7.26 | 7.26 | 7.17 | -1.89% | 21,734 |
| Nov 7, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.31 | 0.95% | 8,655 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.26 | 7.33 | 7.24 | -2.40% | 27,026 |
| Nov 5, 2025 | 7.83 | 7.83 | 7.25 | 7.51 | 7.41 | -6.24% | 55,894 |
| Nov 4, 2025 | 7.84 | 8.09 | 7.84 | 8.01 | 7.91 | 1.39% | 30,595 |
| Nov 3, 2025 | 7.86 | 7.90 | 7.80 | 7.90 | 7.80 | 0.77% | 7,840 |
| Oct 31, 2025 | 7.80 | 8.00 | 7.77 | 7.84 | 7.74 | 0.64% | 11,533 |
| Oct 30, 2025 | 7.85 | 7.85 | 7.75 | 7.79 | 7.65 | -0.51% | 2,131 |
| Oct 29, 2025 | 7.84 | 7.89 | 7.82 | 7.83 | 7.69 | -0.13% | 20,130 |