Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 9.20
-0.15 (-1.60%)
Jun 1, 2026, 3:59 PM EST
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.34 | 9.34 | 9.11 | 9.20 | 9.20 | -1.60% | 20,767 |
| May 29, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.58% | 3,802 |
| May 28, 2026 | 9.30 | 9.35 | 9.21 | 9.25 | 9.21 | -0.32% | 8,474 |
| May 27, 2026 | 9.30 | 9.39 | 9.20 | 9.28 | 9.23 | 0.87% | 8,911 |
| May 26, 2026 | 9.28 | 9.29 | 9.09 | 9.20 | 9.16 | -0.65% | 9,183 |
| May 25, 2026 | 9.20 | 9.27 | 9.09 | 9.26 | 9.21 | 1.87% | 12,652 |
| May 22, 2026 | 8.91 | 9.09 | 8.90 | 9.09 | 9.05 | 2.13% | 22,341 |
| May 21, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.86 | -1.22% | 19,301 |
| May 20, 2026 | 9.03 | 9.05 | 9.00 | 9.01 | 8.97 | -0.33% | 7,946 |
| May 19, 2026 | 9.17 | 9.20 | 8.97 | 9.04 | 9.00 | -1.53% | 21,711 |
| May 15, 2026 | 8.91 | 9.25 | 8.89 | 9.18 | 9.14 | 3.15% | 14,818 |
| May 14, 2026 | 8.89 | 8.99 | 8.80 | 8.90 | 8.86 | 0.45% | 7,850 |
| May 13, 2026 | 8.83 | 8.99 | 8.80 | 8.86 | 8.82 | -0.23% | 7,184 |
| May 12, 2026 | 8.87 | 8.93 | 8.75 | 8.88 | 8.84 | -0.39% | 10,705 |
| May 11, 2026 | 8.71 | 8.98 | 8.71 | 8.92 | 8.87 | 2.35% | 14,107 |
| May 8, 2026 | 8.63 | 8.90 | 8.45 | 8.71 | 8.67 | -0.23% | 34,726 |
| May 7, 2026 | 8.86 | 8.92 | 8.58 | 8.73 | 8.69 | -2.24% | 12,354 |
| May 6, 2026 | 8.95 | 8.99 | 8.70 | 8.93 | 8.89 | 0.22% | 40,802 |
| May 5, 2026 | 8.92 | 8.97 | 8.82 | 8.91 | 8.87 | -0.11% | 8,310 |
| May 4, 2026 | 9.17 | 9.17 | 8.86 | 8.92 | 8.88 | -1.87% | 16,032 |
| May 1, 2026 | 9.00 | 9.23 | 9.00 | 9.09 | 9.05 | 0.33% | 5,984 |
| Apr 30, 2026 | 8.95 | 9.07 | 8.91 | 9.06 | 9.02 | 1.74% | 16,111 |
| Apr 29, 2026 | 8.97 | 9.00 | 8.88 | 8.95 | 8.86 | 0.56% | 16,327 |
| Apr 28, 2026 | 9.02 | 9.02 | 8.77 | 8.90 | 8.81 | -1.33% | 20,748 |
| Apr 27, 2026 | 8.93 | 9.27 | 8.93 | 9.02 | 8.93 | 1.12% | 13,827 |
| Apr 24, 2026 | 9.00 | 9.05 | 8.92 | 8.92 | 8.83 | -0.89% | 7,503 |
| Apr 23, 2026 | 9.08 | 9.40 | 8.93 | 9.00 | 8.91 | -1.21% | 28,771 |
| Apr 22, 2026 | 9.21 | 9.39 | 9.10 | 9.11 | 9.02 | -1.41% | 28,889 |
| Apr 21, 2026 | 9.19 | 9.25 | 9.15 | 9.24 | 9.15 | - | 11,003 |
| Apr 20, 2026 | 9.17 | 9.24 | 9.08 | 9.24 | 9.15 | 0.76% | 9,510 |
| Apr 17, 2026 | 9.15 | 9.20 | 9.00 | 9.17 | 9.08 | 0.11% | 17,808 |
| Apr 16, 2026 | 9.19 | 9.38 | 8.52 | 9.16 | 9.07 | -0.65% | 24,569 |
| Apr 15, 2026 | 9.49 | 9.49 | 9.22 | 9.22 | 9.13 | -2.43% | 12,152 |
| Apr 14, 2026 | 9.29 | 9.45 | 9.27 | 9.45 | 9.36 | 1.29% | 12,728 |
| Apr 13, 2026 | 9.25 | 9.34 | 9.23 | 9.33 | 9.24 | 0.54% | 26,561 |
| Apr 10, 2026 | 9.29 | 9.44 | 9.16 | 9.28 | 9.19 | -0.64% | 13,091 |
| Apr 9, 2026 | 9.08 | 9.45 | 9.08 | 9.34 | 9.25 | 2.08% | 12,683 |
| Apr 8, 2026 | 9.18 | 9.25 | 9.10 | 9.15 | 9.06 | -1.08% | 22,125 |
| Apr 7, 2026 | 9.20 | 9.26 | 9.00 | 9.25 | 9.16 | 0.54% | 18,333 |
| Apr 6, 2026 | 8.91 | 9.59 | 8.84 | 9.20 | 9.11 | 2.79% | 77,446 |
| Apr 2, 2026 | 8.17 | 8.95 | 8.17 | 8.95 | 8.86 | 9.15% | 93,762 |
| Apr 1, 2026 | 8.20 | 8.20 | 8.06 | 8.20 | 8.12 | 0.61% | 13,447 |
| Mar 31, 2026 | 8.08 | 8.20 | 8.03 | 8.15 | 8.07 | -0.31% | 8,827 |
| Mar 30, 2026 | 8.04 | 8.27 | 7.95 | 8.22 | 8.09 | 2.11% | 1,573,946 |
| Mar 27, 2026 | 7.99 | 8.05 | 7.80 | 8.05 | 7.93 | 1.77% | 15,839 |
| Mar 26, 2026 | 8.04 | 8.04 | 7.90 | 7.91 | 7.79 | -1.25% | 5,161 |
| Mar 25, 2026 | 8.00 | 8.15 | 7.90 | 8.01 | 7.89 | 1.39% | 21,498 |
| Mar 24, 2026 | 7.86 | 7.92 | 7.83 | 7.90 | 7.78 | -0.88% | 6,088 |
| Mar 23, 2026 | 7.81 | 7.97 | 7.81 | 7.97 | 7.85 | 2.05% | 2,243 |
| Mar 20, 2026 | 7.90 | 8.05 | 7.80 | 7.81 | 7.69 | -1.88% | 31,363 |