Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.74
+0.12 (1.57%)
Oct 22, 2025, 2:32 PM EDT
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.71 | 7.71 | 7.55 | 7.62 | 7.62 | -0.65% | 15,153 |
| Oct 20, 2025 | 7.49 | 7.67 | 7.49 | 7.67 | 7.67 | 2.95% | 49,400 |
| Oct 17, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 0.13% | 16,300 |
| Oct 16, 2025 | 7.40 | 7.50 | 7.40 | 7.44 | 7.44 | 1.22% | 17,700 |
| Oct 15, 2025 | 7.42 | 7.48 | 7.35 | 7.35 | 7.35 | -0.94% | 10,736 |
| Oct 14, 2025 | 7.43 | 7.48 | 7.41 | 7.42 | 7.42 | -0.54% | 12,519 |
| Oct 10, 2025 | 7.40 | 7.46 | 7.33 | 7.46 | 7.46 | 1.77% | 7,000 |
| Oct 9, 2025 | 7.39 | 7.40 | 7.30 | 7.33 | 7.33 | -1.21% | 8,200 |
| Oct 8, 2025 | 7.40 | 7.49 | 7.32 | 7.42 | 7.42 | 0.41% | 10,122 |
| Oct 7, 2025 | 7.38 | 7.50 | 7.28 | 7.39 | 7.39 | - | 26,800 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.28 | 7.39 | 7.39 | 0.54% | 17,400 |
| Oct 3, 2025 | 7.42 | 7.50 | 7.33 | 7.35 | 7.35 | -2.00% | 17,403 |
| Oct 2, 2025 | 7.36 | 7.50 | 7.32 | 7.50 | 7.50 | 2.32% | 37,302 |
| Oct 1, 2025 | 7.44 | 7.44 | 7.25 | 7.33 | 7.33 | -0.95% | 6,236 |
| Sep 30, 2025 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | -0.67% | 4,600 |
| Sep 29, 2025 | 7.44 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 37,104 |
| Sep 26, 2025 | 7.21 | 7.45 | 7.21 | 7.40 | 7.36 | 2.64% | 17,000 |
| Sep 25, 2025 | 7.23 | 7.30 | 7.16 | 7.21 | 7.17 | -0.14% | 16,540 |
| Sep 24, 2025 | 7.26 | 7.26 | 7.17 | 7.22 | 7.18 | -1.10% | 10,705 |
| Sep 23, 2025 | 7.35 | 7.42 | 7.30 | 7.30 | 7.26 | -0.68% | 18,837 |
| Sep 22, 2025 | 7.43 | 7.45 | 7.35 | 7.35 | 7.31 | -1.08% | 15,303 |
| Sep 19, 2025 | 7.41 | 7.50 | 7.41 | 7.43 | 7.38 | 0.13% | 13,543 |
| Sep 18, 2025 | 7.43 | 7.50 | 7.37 | 7.42 | 7.37 | 0.68% | 17,824 |
| Sep 17, 2025 | 7.34 | 7.44 | 7.25 | 7.37 | 7.33 | 0.55% | 8,941 |
| Sep 16, 2025 | 7.37 | 7.45 | 7.29 | 7.33 | 7.29 | -0.41% | 28,214 |
| Sep 15, 2025 | 7.39 | 7.45 | 7.36 | 7.36 | 7.32 | -0.27% | 18,132 |
| Sep 12, 2025 | 7.45 | 7.45 | 7.33 | 7.38 | 7.34 | -0.94% | 26,700 |
| Sep 11, 2025 | 7.52 | 7.52 | 7.40 | 7.45 | 7.40 | - | 15,400 |
| Sep 10, 2025 | 7.73 | 7.73 | 7.45 | 7.45 | 7.40 | -1.72% | 34,033 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.50 | 7.58 | 7.53 | -1.69% | 45,027 |
| Sep 8, 2025 | 7.61 | 7.77 | 7.57 | 7.71 | 7.66 | -0.26% | 12,801 |
| Sep 5, 2025 | 7.80 | 7.81 | 7.65 | 7.73 | 7.68 | 0.26% | 16,513 |
| Sep 4, 2025 | 7.82 | 7.82 | 7.65 | 7.71 | 7.66 | -1.41% | 6,700 |
| Sep 3, 2025 | 7.68 | 7.85 | 7.64 | 7.82 | 7.77 | 0.64% | 8,700 |
| Sep 2, 2025 | 7.88 | 7.88 | 7.68 | 7.77 | 7.72 | -1.15% | 7,121 |
| Aug 29, 2025 | 7.93 | 7.93 | 7.82 | 7.86 | 7.82 | -0.76% | 9,537 |
| Aug 28, 2025 | 7.91 | 7.95 | 7.85 | 7.92 | 7.83 | -0.13% | 14,112 |
| Aug 27, 2025 | 7.95 | 7.95 | 7.87 | 7.93 | 7.84 | -0.25% | 4,332 |
| Aug 26, 2025 | 7.91 | 8.00 | 7.90 | 7.95 | 7.86 | - | 5,926 |
| Aug 25, 2025 | 7.95 | 7.95 | 7.92 | 7.95 | 7.86 | 0.13% | 14,500 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.90 | 7.94 | 7.85 | -0.13% | 5,807 |
| Aug 21, 2025 | 7.81 | 7.95 | 7.81 | 7.95 | 7.86 | 1.02% | 14,400 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.80 | 7.87 | 7.78 | -1.01% | 18,800 |
| Aug 19, 2025 | 7.89 | 7.95 | 7.87 | 7.95 | 7.86 | - | 9,400 |
| Aug 18, 2025 | 7.95 | 8.02 | 7.88 | 7.95 | 7.86 | 0.89% | 22,500 |
| Aug 15, 2025 | 7.99 | 8.00 | 7.87 | 7.88 | 7.79 | -1.50% | 16,429 |
| Aug 14, 2025 | 8.11 | 8.11 | 7.90 | 8.00 | 7.91 | -1.11% | 10,300 |
| Aug 13, 2025 | 8.03 | 8.09 | 7.97 | 8.09 | 8.00 | -0.25% | 13,711 |
| Aug 12, 2025 | 8.01 | 8.11 | 7.70 | 8.11 | 8.02 | 0.12% | 12,021 |
| Aug 11, 2025 | 8.02 | 8.31 | 8.00 | 8.10 | 8.01 | 0.50% | 9,821 |