Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 8.83
-0.05 (-0.56%)
Jul 31, 2026, 3:59 PM EST
Decisive Dividend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.99 | 8.99 | 8.67 | 8.80 | 8.80 | -0.40% | 20,609 |
| Jul 30, 2026 | 9.15 | 9.25 | 8.86 | 8.88 | 8.84 | -3.90% | 37,754 |
| Jul 29, 2026 | 9.01 | 9.25 | 9.01 | 9.24 | 9.19 | 1.54% | 26,572 |
| Jul 28, 2026 | 9.47 | 9.47 | 9.09 | 9.10 | 9.05 | -4.01% | 13,505 |
| Jul 27, 2026 | 9.30 | 9.64 | 9.25 | 9.48 | 9.43 | 2.49% | 9,103 |
| Jul 24, 2026 | 8.92 | 9.25 | 8.92 | 9.25 | 9.20 | 2.89% | 7,174 |
| Jul 23, 2026 | 8.95 | 8.99 | 8.90 | 8.99 | 8.94 | 0.22% | 6,859 |
| Jul 22, 2026 | 8.90 | 9.00 | 8.85 | 8.97 | 8.92 | 0.79% | 16,799 |
| Jul 21, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.85 | -2.09% | 17,743 |
| Jul 20, 2026 | 9.16 | 9.20 | 9.09 | 9.09 | 9.04 | -2.68% | 13,204 |
| Jul 17, 2026 | 9.45 | 9.45 | 9.30 | 9.34 | 9.29 | -1.16% | 3,462 |
| Jul 16, 2026 | 9.62 | 9.62 | 9.35 | 9.45 | 9.40 | 0.64% | 4,796 |
| Jul 15, 2026 | 9.20 | 9.48 | 9.20 | 9.39 | 9.34 | 1.73% | 3,161 |
| Jul 14, 2026 | 9.43 | 9.43 | 9.23 | 9.23 | 9.18 | -2.02% | 10,224 |
| Jul 13, 2026 | 9.35 | 9.45 | 9.30 | 9.42 | 9.37 | 0.96% | 4,933 |
| Jul 10, 2026 | 9.40 | 9.44 | 9.33 | 9.33 | 9.28 | -0.43% | 3,106 |
| Jul 9, 2026 | 9.52 | 9.55 | 9.22 | 9.37 | 9.32 | -0.64% | 14,263 |
| Jul 8, 2026 | 9.60 | 9.65 | 9.41 | 9.43 | 9.38 | -1.15% | 6,205 |
| Jul 7, 2026 | 9.41 | 9.54 | 9.41 | 9.54 | 9.49 | -0.93% | 4,013 |
| Jul 6, 2026 | 9.65 | 9.71 | 9.54 | 9.63 | 9.58 | -1.23% | 5,772 |
| Jul 3, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.70 | 1.56% | 2,836 |
| Jul 2, 2026 | 9.73 | 9.87 | 9.57 | 9.60 | 9.55 | -1.54% | 14,948 |
| Jun 30, 2026 | 9.75 | 9.75 | 9.66 | 9.75 | 9.70 | 0.98% | 7,304 |
| Jun 29, 2026 | 9.64 | 9.70 | 9.40 | 9.70 | 9.61 | 0.52% | 13,519 |
| Jun 26, 2026 | 9.79 | 9.79 | 9.57 | 9.65 | 9.56 | 0.94% | 4,785 |
| Jun 25, 2026 | 9.54 | 9.56 | 9.25 | 9.56 | 9.47 | 1.16% | 17,608 |
| Jun 24, 2026 | 9.49 | 9.56 | 9.45 | 9.45 | 9.36 | -0.53% | 1,689 |
| Jun 23, 2026 | 9.53 | 9.62 | 9.50 | 9.50 | 9.41 | -0.52% | 11,733 |
| Jun 22, 2026 | 9.70 | 9.78 | 9.55 | 9.55 | 9.46 | 0.10% | 6,811 |
| Jun 19, 2026 | 9.70 | 9.70 | 9.53 | 9.54 | 9.45 | -0.52% | 7,742 |
| Jun 18, 2026 | 9.59 | 9.70 | 9.53 | 9.59 | 9.50 | 0.42% | 12,453 |
| Jun 17, 2026 | 9.61 | 9.62 | 9.49 | 9.55 | 9.46 | -0.52% | 11,644 |
| Jun 16, 2026 | 9.55 | 9.67 | 9.55 | 9.60 | 9.51 | -1.64% | 5,723 |
| Jun 15, 2026 | 9.80 | 9.80 | 9.66 | 9.76 | 9.67 | 1.14% | 5,677 |
| Jun 12, 2026 | 9.63 | 9.76 | 9.51 | 9.65 | 9.56 | 0.42% | 8,828 |
| Jun 11, 2026 | 9.40 | 9.70 | 9.40 | 9.61 | 9.52 | 2.45% | 8,992 |
| Jun 10, 2026 | 9.50 | 9.60 | 9.26 | 9.38 | 9.29 | -0.32% | 12,013 |
| Jun 9, 2026 | 9.48 | 9.48 | 9.40 | 9.41 | 9.32 | -0.84% | 2,182 |
| Jun 8, 2026 | 9.26 | 9.50 | 9.26 | 9.49 | 9.40 | -0.11% | 5,972 |
| Jun 5, 2026 | 9.59 | 9.61 | 9.50 | 9.50 | 9.41 | -1.45% | 12,801 |
| Jun 4, 2026 | 9.70 | 9.74 | 9.62 | 9.64 | 9.55 | -0.62% | 3,688 |
| Jun 3, 2026 | 9.35 | 10.07 | 9.24 | 9.70 | 9.61 | 4.86% | 28,812 |
| Jun 2, 2026 | 9.26 | 9.34 | 9.21 | 9.25 | 9.16 | 0.54% | 6,919 |
| Jun 1, 2026 | 9.34 | 9.34 | 9.11 | 9.20 | 9.11 | -1.60% | 20,767 |
| May 29, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.26 | 1.58% | 3,802 |
| May 28, 2026 | 9.30 | 9.35 | 9.21 | 9.25 | 9.12 | -0.32% | 8,474 |
| May 27, 2026 | 9.30 | 9.39 | 9.20 | 9.28 | 9.15 | 0.87% | 8,911 |
| May 26, 2026 | 9.28 | 9.29 | 9.09 | 9.20 | 9.07 | -0.65% | 9,183 |
| May 25, 2026 | 9.20 | 9.27 | 9.09 | 9.26 | 9.13 | 1.87% | 12,652 |
| May 22, 2026 | 8.91 | 9.09 | 8.90 | 9.09 | 8.96 | 2.13% | 22,341 |