Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 8.05
+0.14 (1.77%)
At close: Mar 27, 2026
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.99 | 8.05 | 7.80 | 8.05 | 8.05 | 1.77% | 15,839 |
| Mar 26, 2026 | 8.04 | 8.04 | 7.90 | 7.91 | 7.91 | -1.25% | 5,161 |
| Mar 25, 2026 | 8.00 | 8.15 | 7.90 | 8.01 | 8.01 | 1.39% | 21,498 |
| Mar 24, 2026 | 7.86 | 7.92 | 7.83 | 7.90 | 7.90 | -0.88% | 6,088 |
| Mar 23, 2026 | 7.81 | 7.97 | 7.81 | 7.97 | 7.97 | 2.05% | 2,243 |
| Mar 20, 2026 | 7.90 | 8.05 | 7.80 | 7.81 | 7.81 | -1.88% | 31,363 |
| Mar 19, 2026 | 8.09 | 8.15 | 7.78 | 7.96 | 7.96 | -2.33% | 35,880 |
| Mar 18, 2026 | 8.05 | 8.39 | 8.01 | 8.15 | 8.15 | 1.24% | 41,916 |
| Mar 17, 2026 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | 1.26% | 17,531 |
| Mar 16, 2026 | 7.99 | 8.09 | 7.91 | 7.95 | 7.95 | -0.50% | 90,117 |
| Mar 13, 2026 | 7.78 | 8.00 | 7.67 | 7.99 | 7.99 | 2.70% | 39,714 |
| Mar 12, 2026 | 7.84 | 7.99 | 7.75 | 7.78 | 7.78 | 2.77% | 42,850 |
| Mar 11, 2026 | 7.65 | 7.75 | 7.54 | 7.57 | 7.57 | -1.69% | 31,490 |
| Mar 10, 2026 | 7.67 | 7.70 | 7.62 | 7.70 | 7.70 | -0.26% | 12,950 |
| Mar 9, 2026 | 7.67 | 7.74 | 7.62 | 7.72 | 7.72 | 0.65% | 13,054 |
| Mar 6, 2026 | 7.77 | 7.80 | 7.67 | 7.67 | 7.67 | -1.29% | 20,580 |
| Mar 5, 2026 | 7.71 | 7.80 | 7.70 | 7.77 | 7.77 | 0.91% | 13,369 |
| Mar 4, 2026 | 7.71 | 7.77 | 7.70 | 7.70 | 7.70 | -0.26% | 8,766 |
| Mar 3, 2026 | 7.79 | 7.80 | 7.71 | 7.72 | 7.72 | -0.64% | 2,488 |
| Mar 2, 2026 | 7.71 | 7.88 | 7.71 | 7.77 | 7.77 | 0.26% | 16,301 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.66 | 7.75 | 7.75 | 0.52% | 13,344 |
| Feb 26, 2026 | 7.61 | 7.82 | 7.61 | 7.71 | 7.67 | 1.45% | 23,968 |
| Feb 25, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.56 | 0.40% | 20,442 |
| Feb 24, 2026 | 7.59 | 7.60 | 7.52 | 7.57 | 7.53 | 0.13% | 19,588 |
| Feb 23, 2026 | 7.46 | 7.60 | 7.46 | 7.56 | 7.52 | -0.40% | 11,271 |
| Feb 20, 2026 | 7.48 | 7.59 | 7.44 | 7.59 | 7.55 | 1.74% | 40,701 |
| Feb 19, 2026 | 7.43 | 7.52 | 7.43 | 7.46 | 7.42 | -0.53% | 8,897 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.46 | 0.40% | 5,042 |
| Feb 17, 2026 | 7.49 | 7.55 | 7.40 | 7.47 | 7.43 | -0.13% | 17,279 |
| Feb 13, 2026 | 7.33 | 7.48 | 7.31 | 7.48 | 7.44 | 2.19% | 8,207 |
| Feb 12, 2026 | 7.42 | 7.46 | 7.32 | 7.32 | 7.28 | -1.35% | 9,235 |
| Feb 11, 2026 | 7.42 | 7.48 | 7.31 | 7.42 | 7.38 | - | 10,853 |
| Feb 10, 2026 | 7.44 | 7.50 | 7.40 | 7.42 | 7.38 | -0.93% | 16,939 |
| Feb 9, 2026 | 7.29 | 7.51 | 7.29 | 7.49 | 7.45 | 2.60% | 35,293 |
| Feb 6, 2026 | 7.18 | 7.43 | 7.18 | 7.30 | 7.26 | 1.39% | 29,946 |
| Feb 5, 2026 | 7.23 | 7.23 | 7.17 | 7.20 | 7.16 | -0.55% | 3,863 |
| Feb 4, 2026 | 7.17 | 7.24 | 7.11 | 7.24 | 7.20 | 1.97% | 11,673 |
| Feb 3, 2026 | 7.14 | 7.20 | 7.10 | 7.10 | 7.06 | -0.14% | 13,397 |
| Feb 2, 2026 | 7.05 | 7.19 | 7.05 | 7.11 | 7.07 | 0.71% | 11,418 |
| Jan 30, 2026 | 7.11 | 7.19 | 7.06 | 7.06 | 7.02 | -0.70% | 13,571 |
| Jan 29, 2026 | 7.04 | 7.18 | 7.04 | 7.11 | 7.02 | 0.99% | 6,223 |
| Jan 28, 2026 | 7.23 | 7.23 | 7.04 | 7.04 | 6.95 | -2.63% | 10,132 |
| Jan 27, 2026 | 7.04 | 7.34 | 7.01 | 7.23 | 7.14 | 2.84% | 40,334 |
| Jan 26, 2026 | 7.00 | 7.05 | 7.00 | 7.03 | 6.94 | 0.14% | 43,514 |
| Jan 23, 2026 | 7.03 | 7.04 | 7.00 | 7.02 | 6.93 | -0.14% | 18,087 |
| Jan 22, 2026 | 7.03 | 7.03 | 7.00 | 7.03 | 6.94 | -0.14% | 19,271 |
| Jan 21, 2026 | 7.02 | 7.04 | 7.00 | 7.04 | 6.95 | 0.28% | 16,640 |
| Jan 20, 2026 | 7.00 | 7.04 | 7.00 | 7.02 | 6.93 | - | 27,346 |
| Jan 19, 2026 | 7.03 | 7.03 | 6.97 | 7.02 | 6.93 | - | 18,518 |
| Jan 16, 2026 | 7.01 | 7.09 | 7.00 | 7.02 | 6.93 | 0.29% | 42,572 |