Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.86
-0.03 (-0.38%)
Oct 15, 2026, 11:03 AM EST
Decisive Dividend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.87 | 7.90 | 7.86 | 7.86 | 7.86 | -0.38% | 1,161 |
| Oct 14, 2026 | 7.95 | 7.95 | 7.89 | 7.89 | 7.89 | -1.38% | 6,435 |
| Oct 13, 2026 | 7.92 | 8.00 | 7.89 | 8.00 | 8.00 | 1.39% | 4,664 |
| Oct 9, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | -0.13% | 2,883 |
| Oct 8, 2026 | 7.75 | 7.99 | 7.75 | 7.90 | 7.90 | 2.33% | 4,358 |
| Oct 7, 2026 | 8.00 | 8.07 | 7.72 | 7.72 | 7.72 | -4.34% | 8,021 |
| Oct 6, 2026 | 7.87 | 8.08 | 7.87 | 8.07 | 8.07 | 2.02% | 5,256 |
| Oct 5, 2026 | 8.00 | 8.04 | 7.83 | 7.91 | 7.91 | 0.76% | 14,522 |
| Oct 2, 2026 | 7.47 | 7.85 | 7.40 | 7.85 | 7.85 | 3.56% | 8,285 |
| Oct 1, 2026 | 7.68 | 7.68 | 7.50 | 7.58 | 7.58 | -1.30% | 8,702 |
| Sep 30, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | - | 4,597 |
| Sep 29, 2026 | 7.78 | 7.78 | 7.60 | 7.68 | 7.68 | -3.21% | 13,109 |
| Sep 28, 2026 | 7.61 | 8.17 | 7.50 | 7.98 | 7.94 | 4.45% | 30,499 |
| Sep 25, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.60 | -0.78% | 6,659 |
| Sep 24, 2026 | 7.69 | 7.70 | 7.61 | 7.70 | 7.66 | -0.65% | 7,092 |
| Sep 23, 2026 | 7.70 | 7.79 | 7.70 | 7.75 | 7.71 | 0.65% | 3,831 |
| Sep 22, 2026 | 7.62 | 7.79 | 7.62 | 7.70 | 7.66 | 1.18% | 16,734 |
| Sep 21, 2026 | 7.45 | 7.73 | 7.43 | 7.61 | 7.57 | 1.47% | 13,630 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.46 | -1.57% | 10,006 |
| Sep 17, 2026 | 7.51 | 7.73 | 7.51 | 7.62 | 7.58 | 0.79% | 20,571 |
| Sep 16, 2026 | 7.50 | 7.59 | 7.40 | 7.56 | 7.52 | 1.07% | 7,032 |
| Sep 15, 2026 | 7.38 | 7.61 | 7.35 | 7.48 | 7.44 | 0.81% | 10,569 |
| Sep 14, 2026 | 7.53 | 7.67 | 7.31 | 7.42 | 7.38 | -4.38% | 28,486 |
| Sep 11, 2026 | 7.75 | 7.90 | 7.50 | 7.76 | 7.72 | -0.39% | 47,927 |
| Sep 10, 2026 | 7.95 | 8.00 | 7.72 | 7.79 | 7.75 | -3.95% | 32,486 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.11 | 8.11 | 8.06 | -2.29% | 2,439 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.15 | 8.30 | 8.25 | 1.34% | 9,239 |
| Sep 4, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 8.14 | -0.24% | 23,734 |
| Sep 3, 2026 | 8.23 | 8.30 | 8.21 | 8.21 | 8.16 | -0.97% | 21,849 |
| Sep 2, 2026 | 8.25 | 8.29 | 8.22 | 8.29 | 8.24 | -0.36% | 5,877 |
| Sep 1, 2026 | 8.25 | 8.40 | 8.25 | 8.32 | 8.27 | 0.24% | 11,219 |
| Aug 31, 2026 | 8.22 | 8.50 | 8.22 | 8.30 | 8.25 | -0.78% | 8,738 |
| Aug 28, 2026 | 8.42 | 8.60 | 8.41 | 8.41 | 8.32 | -0.12% | 5,389 |
| Aug 27, 2026 | 8.34 | 8.50 | 8.25 | 8.42 | 8.33 | 0.96% | 7,751 |
| Aug 26, 2026 | 8.35 | 8.50 | 8.30 | 8.34 | 8.25 | - | 9,662 |
| Aug 25, 2026 | 8.40 | 8.41 | 8.25 | 8.34 | 8.25 | -1.18% | 12,700 |
| Aug 24, 2026 | 8.42 | 8.66 | 8.42 | 8.44 | 8.35 | -2.31% | 12,186 |
| Aug 21, 2026 | 8.66 | 8.79 | 8.50 | 8.64 | 8.55 | -0.23% | 5,768 |
| Aug 20, 2026 | 8.76 | 8.80 | 8.65 | 8.66 | 8.57 | -1.59% | 3,695 |
| Aug 19, 2026 | 8.74 | 8.80 | 8.73 | 8.80 | 8.70 | 0.92% | 7,124 |
| Aug 18, 2026 | 8.93 | 8.95 | 8.72 | 8.72 | 8.62 | -2.35% | 5,349 |
| Aug 17, 2026 | 8.89 | 8.99 | 8.88 | 8.93 | 8.83 | 0.56% | 12,146 |
| Aug 14, 2026 | 8.86 | 8.99 | 8.70 | 8.88 | 8.78 | 2.66% | 34,759 |
| Aug 13, 2026 | 8.55 | 8.71 | 8.50 | 8.65 | 8.56 | 1.53% | 12,463 |
| Aug 12, 2026 | 8.55 | 8.58 | 8.50 | 8.52 | 8.43 | -0.12% | 11,506 |
| Aug 11, 2026 | 8.33 | 8.53 | 8.30 | 8.53 | 8.44 | 2.16% | 23,739 |
| Aug 10, 2026 | 8.46 | 8.63 | 8.30 | 8.35 | 8.26 | -2.68% | 29,067 |
| Aug 7, 2026 | 8.56 | 8.65 | 8.53 | 8.58 | 8.49 | -1.04% | 9,628 |
| Aug 6, 2026 | 8.61 | 8.75 | 8.61 | 8.67 | 8.57 | 1.40% | 10,040 |
| Aug 5, 2026 | 8.64 | 8.70 | 8.55 | 8.55 | 8.46 | -1.16% | 7,952 |