Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.62
+0.10 (1.33%)
Nov 6, 2026, 4:00 PM EST
Decisive Dividend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.80 | 7.81 | 7.55 | 7.62 | 7.62 | 1.33% | 10,896 |
| Nov 5, 2026 | 7.73 | 7.73 | 7.46 | 7.52 | 7.52 | -2.46% | 24,987 |
| Nov 4, 2026 | 7.71 | 7.75 | 7.65 | 7.71 | 7.71 | 0.13% | 6,665 |
| Nov 3, 2026 | 7.75 | 7.75 | 7.66 | 7.70 | 7.70 | -0.65% | 2,719 |
| Nov 2, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | - | 6,250 |
| Oct 30, 2026 | 7.75 | 7.80 | 7.69 | 7.75 | 7.75 | 0.58% | 8,632 |
| Oct 29, 2026 | 7.75 | 7.75 | 7.71 | 7.75 | 7.71 | - | 1,356 |
| Oct 28, 2026 | 7.94 | 7.94 | 7.69 | 7.75 | 7.71 | -0.39% | 5,399 |
| Oct 27, 2026 | 7.76 | 7.78 | 7.66 | 7.78 | 7.73 | 0.39% | 6,277 |
| Oct 26, 2026 | 7.84 | 7.84 | 7.75 | 7.75 | 7.71 | -0.90% | 3,108 |
| Oct 23, 2026 | 7.90 | 8.00 | 7.80 | 7.82 | 7.77 | -1.01% | 10,291 |
| Oct 22, 2026 | 7.91 | 7.99 | 7.90 | 7.90 | 7.85 | -0.63% | 6,604 |
| Oct 21, 2026 | 7.95 | 8.00 | 7.80 | 7.95 | 7.90 | -0.62% | 17,669 |
| Oct 20, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.95 | 1.52% | 11,353 |
| Oct 19, 2026 | 7.91 | 7.98 | 7.88 | 7.88 | 7.83 | -1.50% | 7,940 |
| Oct 16, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 7.95 | 1.27% | 15,339 |
| Oct 15, 2026 | 7.87 | 7.92 | 7.85 | 7.90 | 7.85 | 0.13% | 5,278 |
| Oct 14, 2026 | 7.95 | 7.95 | 7.89 | 7.89 | 7.84 | -1.37% | 6,435 |
| Oct 13, 2026 | 7.92 | 8.00 | 7.89 | 8.00 | 7.95 | 1.39% | 4,664 |
| Oct 9, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.84 | -0.13% | 2,883 |
| Oct 8, 2026 | 7.75 | 7.99 | 7.75 | 7.90 | 7.85 | 2.33% | 4,358 |
| Oct 7, 2026 | 8.00 | 8.07 | 7.72 | 7.72 | 7.68 | -4.34% | 8,021 |
| Oct 6, 2026 | 7.87 | 8.08 | 7.87 | 8.07 | 8.02 | 2.02% | 5,256 |
| Oct 5, 2026 | 8.00 | 8.04 | 7.83 | 7.91 | 7.86 | 0.76% | 14,522 |
| Oct 2, 2026 | 7.47 | 7.85 | 7.40 | 7.85 | 7.80 | 3.56% | 8,285 |
| Oct 1, 2026 | 7.68 | 7.68 | 7.50 | 7.58 | 7.54 | -1.30% | 8,702 |
| Sep 30, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.64 | - | 4,597 |
| Sep 29, 2026 | 7.78 | 7.78 | 7.60 | 7.68 | 7.64 | -3.21% | 13,109 |
| Sep 28, 2026 | 7.61 | 8.17 | 7.50 | 7.98 | 7.89 | 4.45% | 30,499 |
| Sep 25, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.55 | -0.78% | 6,659 |
| Sep 24, 2026 | 7.69 | 7.70 | 7.61 | 7.70 | 7.61 | -0.65% | 7,092 |
| Sep 23, 2026 | 7.70 | 7.79 | 7.70 | 7.75 | 7.66 | 0.65% | 3,831 |
| Sep 22, 2026 | 7.62 | 7.79 | 7.62 | 7.70 | 7.61 | 1.18% | 16,734 |
| Sep 21, 2026 | 7.45 | 7.73 | 7.43 | 7.61 | 7.52 | 1.47% | 13,630 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.41 | -1.57% | 10,006 |
| Sep 17, 2026 | 7.51 | 7.73 | 7.51 | 7.62 | 7.53 | 0.79% | 20,571 |
| Sep 16, 2026 | 7.50 | 7.59 | 7.40 | 7.56 | 7.47 | 1.07% | 7,032 |
| Sep 15, 2026 | 7.38 | 7.61 | 7.35 | 7.48 | 7.39 | 0.81% | 10,569 |
| Sep 14, 2026 | 7.53 | 7.67 | 7.31 | 7.42 | 7.34 | -4.38% | 28,486 |
| Sep 11, 2026 | 7.75 | 7.90 | 7.50 | 7.76 | 7.67 | -0.39% | 47,927 |
| Sep 10, 2026 | 7.95 | 8.00 | 7.72 | 7.79 | 7.70 | -3.95% | 32,486 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.11 | 8.11 | 8.02 | -2.29% | 2,439 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.15 | 8.30 | 8.21 | 1.34% | 9,239 |
| Sep 4, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 8.10 | -0.24% | 23,734 |
| Sep 3, 2026 | 8.23 | 8.30 | 8.21 | 8.21 | 8.12 | -0.97% | 21,849 |
| Sep 2, 2026 | 8.25 | 8.29 | 8.22 | 8.29 | 8.20 | -0.36% | 5,877 |
| Sep 1, 2026 | 8.25 | 8.40 | 8.25 | 8.32 | 8.23 | 0.24% | 11,219 |
| Aug 31, 2026 | 8.22 | 8.50 | 8.22 | 8.30 | 8.21 | -0.78% | 8,738 |
| Aug 28, 2026 | 8.42 | 8.60 | 8.41 | 8.41 | 8.27 | -0.12% | 5,389 |
| Aug 27, 2026 | 8.34 | 8.50 | 8.25 | 8.42 | 8.28 | 0.96% | 7,751 |