Decisive Dividend Corporation (TSXV:DE)
Canada · Delayed Price · Currency is CAD 7.59
-0.03 (-0.39%)
Sep 18, 2026, 3:30 PM EST
Decisive Dividend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.60 | 7.60 | 7.40 | 7.59 | - | -0.39% | 9,892 |
| Sep 17, 2026 | 7.51 | 7.73 | 7.51 | 7.62 | 7.62 | 0.79% | 20,571 |
| Sep 16, 2026 | 7.50 | 7.59 | 7.40 | 7.56 | 7.56 | 1.07% | 7,032 |
| Sep 15, 2026 | 7.38 | 7.61 | 7.35 | 7.48 | 7.48 | 0.81% | 10,569 |
| Sep 14, 2026 | 7.53 | 7.67 | 7.31 | 7.42 | 7.42 | -4.38% | 28,486 |
| Sep 11, 2026 | 7.75 | 7.90 | 7.50 | 7.76 | 7.76 | -0.39% | 47,927 |
| Sep 10, 2026 | 7.95 | 8.00 | 7.72 | 7.79 | 7.79 | -3.95% | 32,486 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.11 | 8.11 | 8.11 | -2.29% | 2,439 |
| Sep 8, 2026 | 8.37 | 8.37 | 8.15 | 8.30 | 8.30 | 1.34% | 9,239 |
| Sep 4, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 8.19 | -0.24% | 23,734 |
| Sep 3, 2026 | 8.23 | 8.30 | 8.21 | 8.21 | 8.21 | -0.97% | 21,849 |
| Sep 2, 2026 | 8.25 | 8.29 | 8.22 | 8.29 | 8.29 | -0.36% | 5,877 |
| Sep 1, 2026 | 8.25 | 8.40 | 8.25 | 8.32 | 8.32 | 0.24% | 11,219 |
| Aug 31, 2026 | 8.22 | 8.50 | 8.22 | 8.30 | 8.30 | -0.78% | 8,738 |
| Aug 28, 2026 | 8.42 | 8.60 | 8.41 | 8.41 | 8.37 | -0.12% | 5,389 |
| Aug 27, 2026 | 8.34 | 8.50 | 8.25 | 8.42 | 8.37 | 0.96% | 7,751 |
| Aug 26, 2026 | 8.35 | 8.50 | 8.30 | 8.34 | 8.30 | - | 9,662 |
| Aug 25, 2026 | 8.40 | 8.41 | 8.25 | 8.34 | 8.30 | -1.18% | 12,700 |
| Aug 24, 2026 | 8.42 | 8.66 | 8.42 | 8.44 | 8.39 | -2.31% | 12,186 |
| Aug 21, 2026 | 8.66 | 8.79 | 8.50 | 8.64 | 8.59 | -0.23% | 5,768 |
| Aug 20, 2026 | 8.76 | 8.80 | 8.65 | 8.66 | 8.61 | -1.59% | 3,695 |
| Aug 19, 2026 | 8.74 | 8.80 | 8.73 | 8.80 | 8.75 | 0.92% | 7,124 |
| Aug 18, 2026 | 8.93 | 8.95 | 8.72 | 8.72 | 8.67 | -2.35% | 5,349 |
| Aug 17, 2026 | 8.89 | 8.99 | 8.88 | 8.93 | 8.88 | 0.56% | 12,146 |
| Aug 14, 2026 | 8.86 | 8.99 | 8.70 | 8.88 | 8.83 | 2.66% | 34,759 |
| Aug 13, 2026 | 8.55 | 8.71 | 8.50 | 8.65 | 8.60 | 1.53% | 12,463 |
| Aug 12, 2026 | 8.55 | 8.58 | 8.50 | 8.52 | 8.47 | -0.12% | 11,506 |
| Aug 11, 2026 | 8.33 | 8.53 | 8.30 | 8.53 | 8.48 | 2.16% | 23,739 |
| Aug 10, 2026 | 8.46 | 8.63 | 8.30 | 8.35 | 8.31 | -2.68% | 29,067 |
| Aug 7, 2026 | 8.56 | 8.65 | 8.53 | 8.58 | 8.53 | -1.04% | 9,628 |
| Aug 6, 2026 | 8.61 | 8.75 | 8.61 | 8.67 | 8.62 | 1.40% | 10,040 |
| Aug 5, 2026 | 8.64 | 8.70 | 8.55 | 8.55 | 8.50 | -1.16% | 7,952 |
| Aug 4, 2026 | 8.54 | 8.80 | 8.30 | 8.65 | 8.60 | -1.70% | 28,239 |
| Jul 31, 2026 | 8.99 | 8.99 | 8.67 | 8.80 | 8.75 | -0.40% | 20,609 |
| Jul 30, 2026 | 9.15 | 9.25 | 8.86 | 8.88 | 8.79 | -3.90% | 37,754 |
| Jul 29, 2026 | 9.01 | 9.25 | 9.01 | 9.24 | 9.14 | 1.54% | 26,572 |
| Jul 28, 2026 | 9.47 | 9.47 | 9.09 | 9.10 | 9.01 | -4.01% | 13,505 |
| Jul 27, 2026 | 9.30 | 9.64 | 9.25 | 9.48 | 9.38 | 2.49% | 9,103 |
| Jul 24, 2026 | 8.92 | 9.25 | 8.92 | 9.25 | 9.15 | 2.89% | 7,174 |
| Jul 23, 2026 | 8.95 | 8.99 | 8.90 | 8.99 | 8.90 | 0.22% | 6,859 |
| Jul 22, 2026 | 8.90 | 9.00 | 8.85 | 8.97 | 8.88 | 0.79% | 16,799 |
| Jul 21, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.81 | -2.09% | 17,743 |
| Jul 20, 2026 | 9.16 | 9.20 | 9.09 | 9.09 | 9.00 | -2.68% | 13,204 |
| Jul 17, 2026 | 9.45 | 9.45 | 9.30 | 9.34 | 9.24 | -1.16% | 3,462 |
| Jul 16, 2026 | 9.62 | 9.62 | 9.35 | 9.45 | 9.35 | 0.64% | 4,796 |
| Jul 15, 2026 | 9.20 | 9.48 | 9.20 | 9.39 | 9.29 | 1.73% | 3,161 |
| Jul 14, 2026 | 9.43 | 9.43 | 9.23 | 9.23 | 9.13 | -2.02% | 10,224 |
| Jul 13, 2026 | 9.35 | 9.45 | 9.30 | 9.42 | 9.32 | 0.96% | 4,933 |
| Jul 10, 2026 | 9.40 | 9.44 | 9.33 | 9.33 | 9.23 | -0.43% | 3,106 |
| Jul 9, 2026 | 9.52 | 9.55 | 9.22 | 9.37 | 9.27 | -0.64% | 14,263 |