Toronto - Delayed Quote CAD

Dividend Select 15 Corp. (DS.TO)

6.55
-0.06
(-0.91%)
At close: May 23 at 12:46:10 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.606.606.486.556.552,100
May 22, 20256.616.616.496.616.618,800
May 21, 20256.656.656.576.616.615,400
May 20, 20256.496.756.496.646.6415,000
May 16, 20256.486.606.486.606.608,100
May 15, 20256.446.506.436.456.452,600
May 14, 20256.506.516.456.456.459,400
May 13, 20256.436.516.436.506.5010,000
May 12, 20256.436.456.436.436.438,700
May 9, 20256.446.446.376.416.412,100
May 8, 20256.436.436.306.346.346,100
May 7, 20256.406.406.356.406.402,200
May 6, 20256.396.406.396.406.40500
May 5, 20256.306.456.306.356.351,700
May 2, 20256.426.426.306.336.332,400
May 1, 20256.406.406.406.406.40900
Apr 30, 2025 0.053 Dividend
Apr 30, 20256.406.426.406.426.421,800
Apr 29, 20256.406.406.396.406.35900
Apr 28, 20256.356.376.296.376.3233,400
Apr 25, 20256.306.326.306.326.272,800
Apr 24, 20256.316.356.316.326.273,700
Apr 23, 20256.356.396.356.396.344,400
Apr 22, 20256.216.296.216.296.244,000
Apr 21, 20256.276.276.166.166.115,800
Apr 17, 20256.386.386.276.276.22500
Apr 16, 20256.286.406.286.406.352,800
Apr 15, 20256.206.286.206.286.231,000
Apr 14, 20256.186.206.166.206.153,000
Apr 11, 20256.176.186.176.186.132,200
Apr 10, 20256.126.226.046.056.0014,200
Apr 9, 20256.066.345.896.346.2925,600
Apr 8, 20256.156.245.966.086.0311,000
Apr 7, 20256.196.205.955.955.9030,600
Apr 4, 20256.306.356.066.066.0114,300
Apr 3, 20256.346.356.316.356.3018,100
Apr 2, 20256.356.396.356.376.326,300
Apr 1, 20256.316.386.316.386.335,800
Mar 31, 2025 0.056 Dividend
Mar 31, 20256.336.336.326.326.272,900
Mar 28, 20256.406.406.396.406.295,800
Mar 27, 20256.426.456.406.416.308,400
Mar 26, 20256.426.456.406.406.292,200
Mar 25, 20256.446.446.416.416.30400
Mar 24, 20256.406.456.376.456.344,400
Mar 21, 20256.406.406.406.406.29100
Mar 20, 20256.396.456.316.416.308,400
Mar 19, 20256.406.406.406.406.29600
Mar 18, 20256.396.456.396.406.292,800
Mar 17, 20256.456.456.306.426.314,400
Mar 14, 20256.406.416.356.396.286,100
Mar 13, 20256.396.416.326.416.307,800
Mar 12, 20256.386.446.326.396.2817,200
Mar 11, 20256.436.436.326.376.2614,500
Mar 10, 20256.496.496.276.356.2414,400
Mar 7, 20256.496.516.486.506.393,700
Mar 6, 20256.466.506.456.486.371,400
Mar 5, 20256.276.486.276.456.344,100
Mar 4, 20256.616.616.186.416.309,900
Mar 3, 20256.696.696.656.656.547,400
Feb 28, 2025 0.057 Dividend
Feb 28, 20256.656.706.616.656.546,300
Feb 27, 20256.696.736.696.716.541,500
Feb 26, 20256.726.726.706.706.532,700
Feb 25, 20256.746.756.696.696.525,600
Feb 24, 20256.666.716.666.706.534,600
Feb 21, 20256.766.776.656.656.488,700
Feb 20, 20256.656.706.656.686.515,300
Feb 19, 20256.756.756.676.706.536,000
Feb 18, 20256.756.756.676.736.5612,700
Feb 14, 20256.756.766.726.726.554,700
Feb 13, 20256.756.756.736.736.565,100
Feb 12, 20256.806.806.726.776.6010,700
Feb 11, 20256.746.786.736.786.614,900
Feb 10, 20256.746.786.706.746.574,200
Feb 7, 20256.706.796.706.756.588,600
Feb 6, 20256.796.796.756.766.592,200
Feb 5, 20256.786.786.656.716.546,500
Feb 4, 20256.626.796.626.706.538,900
Feb 3, 20255.956.775.946.736.5636,500
Jan 31, 2025 0.057 Dividend
Jan 31, 20256.766.826.756.756.582,400
Jan 30, 20256.846.886.816.836.609,400
Jan 29, 20256.876.876.766.816.584,700
Jan 28, 20256.756.856.736.786.553,100
Jan 27, 20256.776.886.706.746.5112,000
Jan 24, 20256.866.896.786.866.636,900
Jan 23, 20256.896.936.866.876.645,600
Jan 22, 20256.866.876.866.876.64600
Jan 21, 20256.736.876.736.876.644,700
Jan 20, 20256.696.876.696.856.623,000
Jan 17, 20256.826.856.806.806.579,500
Jan 16, 20256.706.826.706.766.537,800
Jan 15, 20256.666.776.666.736.508,400
Jan 14, 20256.726.806.726.726.501,600
Jan 13, 20256.776.776.726.726.5010,100
Jan 10, 20256.886.886.806.886.6512,900
Jan 9, 20256.886.896.846.846.612,400
Jan 8, 20256.836.906.816.846.612,100
Jan 7, 20256.866.906.836.846.614,700
Jan 6, 20256.946.946.866.866.6314,600
Jan 3, 20256.756.836.716.836.6030,700
Jan 2, 20256.756.786.716.756.5212,700
Dec 31, 2024 0.057 Dividend
Dec 31, 20246.806.806.716.786.554,800
Dec 30, 20246.826.856.756.826.5414,600
Dec 27, 20246.826.886.826.826.544,500
Dec 24, 20246.796.816.796.816.53600
Dec 23, 20246.836.836.706.796.5114,100
Dec 20, 20246.656.766.656.756.478,300
Dec 19, 20246.786.856.756.766.489,400
Dec 18, 20246.756.806.756.756.473,100
Dec 17, 20246.746.836.746.776.4910,200
Dec 16, 20246.806.836.756.776.496,800
Dec 13, 20246.826.856.806.816.533,100
Dec 12, 20246.866.956.856.876.588,700
Dec 11, 20246.956.956.906.926.638,500
Dec 10, 20246.966.996.896.906.617,100
Dec 9, 20246.946.976.916.976.687,300
Dec 6, 20246.946.976.906.936.648,900
Dec 5, 20246.796.956.796.946.6552,800
Dec 4, 20246.906.936.846.876.587,600
Dec 3, 20246.886.906.866.866.588,500
Dec 2, 20246.836.896.836.886.5910,000
Nov 29, 2024 0.056 Dividend
Nov 29, 20246.806.896.806.896.606,700
Nov 28, 20246.886.896.846.866.522,900
Nov 27, 20246.876.896.846.896.555,800
Nov 26, 20246.846.896.846.866.522,800
Nov 25, 20246.816.906.816.896.5526,400
Nov 22, 20246.796.806.756.806.4614,900
Nov 21, 20246.726.786.716.786.4513,100
Nov 20, 20246.616.746.616.716.387,500
Nov 19, 20246.776.776.706.726.393,100
Nov 18, 20246.776.776.686.726.395,000
Nov 15, 20246.536.656.536.646.3153,300
Nov 14, 20246.756.756.746.746.414,700
Nov 13, 20246.616.786.616.726.394,900
Nov 12, 20246.816.816.746.786.457,300
Nov 11, 20246.796.806.766.776.4411,700
Nov 8, 20246.726.816.696.746.414,200
Nov 7, 20246.626.766.616.746.414,800
Nov 6, 20246.626.756.626.716.387,900
Nov 5, 20246.746.746.656.676.342,300
Nov 4, 20246.606.676.556.566.2411,000
Nov 1, 20246.756.756.576.616.2810,400
Oct 31, 2024 0.054 Dividend
Oct 31, 20246.656.706.656.656.329,200
Oct 30, 20246.686.746.666.746.3615,400
Oct 29, 20246.706.706.666.706.323,400
Oct 28, 20246.656.706.656.676.2912,200
Oct 25, 20246.656.686.656.656.273,600
Oct 24, 20246.606.676.606.656.271,700
Oct 23, 20246.616.706.606.616.235,100
Oct 22, 20246.686.686.586.636.254,900
Oct 21, 20246.826.826.656.716.3316,900
Oct 18, 20246.806.856.756.826.4314,200
Oct 17, 20246.816.816.756.806.413,900
Oct 16, 20246.676.806.676.736.3513,700
Oct 15, 20246.646.806.646.786.3917,200
Oct 11, 20246.636.726.636.656.2719,400
Oct 10, 20246.596.646.586.606.228,200
Oct 9, 20246.676.676.606.606.223,600
Oct 8, 20246.646.646.556.626.247,200
Oct 7, 20246.446.736.446.606.2213,700
Oct 4, 20246.736.736.616.646.2617,300
Oct 3, 20246.626.626.536.576.206,300
Oct 2, 20246.626.626.516.516.142,000
Oct 1, 20246.636.636.566.616.234,400
Sep 30, 20246.486.586.476.586.216,200
Sep 27, 2024 0.053 Dividend
Sep 27, 20246.426.556.426.496.127,000
Sep 26, 20246.586.646.516.516.0917,200
Sep 25, 20246.546.596.546.576.154,800
Sep 24, 20246.606.606.556.576.155,500
Sep 23, 20246.536.586.496.586.152,500
Sep 20, 20246.506.526.466.526.106,000
Sep 19, 20246.486.556.486.516.098,400
Sep 18, 20246.486.486.466.486.068,000
Sep 17, 20246.486.486.466.486.0611,200
Sep 16, 20246.416.486.416.476.052,900
Sep 13, 20246.356.426.356.426.019,100
Sep 12, 20246.486.486.366.456.034,000
Sep 11, 20246.446.446.406.426.012,400
Sep 10, 20246.416.416.406.416.003,300
Sep 9, 20246.376.416.376.405.9929,000
Sep 6, 20246.296.406.296.365.955,800
Sep 5, 20246.406.406.346.375.9614,000
Sep 4, 20246.326.396.326.395.987,800
Sep 3, 20246.226.336.226.335.9223,800
Aug 30, 2024 0.051 Dividend
Aug 30, 20246.226.306.226.295.889,600
Aug 29, 20246.316.356.296.325.8611,100
Aug 28, 20246.306.316.296.315.854,300
Aug 27, 20246.276.306.266.305.856,800
Aug 26, 20246.236.296.236.255.8014,200
Aug 23, 20246.196.226.186.215.7625,000
Aug 22, 20246.186.206.146.205.757,600
Aug 21, 20246.166.206.166.205.751,300
Aug 20, 20246.176.186.156.165.722,600
Aug 19, 20246.156.216.116.185.739,600
Aug 16, 20246.136.196.136.195.7414,300
Aug 15, 20246.096.176.096.165.729,700
Aug 14, 20246.056.086.036.085.645,500
Aug 13, 20246.046.056.006.025.596,200
Aug 12, 20245.986.095.986.035.596,800
Aug 9, 20246.006.105.996.005.5714,100
Aug 8, 20246.016.045.936.045.602,800
Aug 7, 20245.966.015.955.965.536,300
Aug 6, 20245.995.995.655.965.538,500
Aug 2, 20246.036.045.916.005.5712,900
Aug 1, 20246.176.176.076.115.673,900
Jul 31, 2024 0.049 Dividend
Jul 31, 20246.146.176.146.175.727,500
Jul 30, 20246.126.176.126.175.681,600
Jul 29, 20246.186.186.146.155.664,600
Jul 26, 20246.186.186.126.165.676,100
Jul 25, 20246.076.086.076.075.592,400
Jul 24, 20246.056.056.036.035.552,200
Jul 23, 20246.076.086.026.085.60900
Jul 22, 20246.066.086.066.085.603,700
Jul 19, 20246.086.155.996.055.577,200
Jul 18, 20245.946.105.946.065.5810,000
Jul 17, 20246.076.086.056.075.596,000
Jul 16, 20246.006.075.956.065.589,200
Jul 15, 20245.996.045.996.025.549,100
Jul 12, 20245.966.075.966.075.593,600
Jul 11, 20245.916.005.915.985.505,300
Jul 10, 20245.855.955.855.935.462,900
Jul 9, 20245.825.865.765.835.3712,700
Jul 8, 20245.825.895.755.765.3011,400
Jul 5, 20245.865.895.835.835.3710,700
Jul 4, 20245.915.915.885.905.432,800
Jul 3, 20245.905.955.905.915.448,700
Jul 2, 20245.865.955.865.915.445,300
Jun 28, 2024 0.052 Dividend
Jun 28, 20245.926.005.875.895.4214,700
Jun 27, 20245.916.015.855.925.405,500
Jun 26, 20245.915.925.905.915.399,700
Jun 25, 20245.905.945.905.945.421,600
Jun 24, 20245.915.995.895.915.3910,200
Jun 21, 20246.046.075.986.005.472,400
Jun 20, 20245.906.005.905.995.472,700
Jun 19, 20246.006.015.905.905.3814,200
Jun 18, 20246.086.086.006.035.507,300
Jun 17, 20246.076.086.036.085.553,300
Jun 14, 20246.176.176.036.115.5721,800
Jun 13, 20246.196.196.196.195.65900
Jun 12, 20246.206.206.116.115.578,300
Jun 11, 20246.126.176.116.125.583,000
Jun 10, 20246.196.196.136.145.603,400
Jun 7, 20246.096.156.096.115.571,300
Jun 6, 20246.116.156.116.155.613,000
Jun 5, 20246.026.146.026.115.572,800
Jun 4, 20246.206.205.976.045.5118,000
Jun 3, 20246.216.216.106.155.617,500
May 31, 2024 0.052 Dividend
May 31, 20246.206.206.186.185.64300
May 30, 20246.206.256.166.165.571,200
May 29, 20246.276.276.186.205.611,200
May 28, 20246.176.246.166.245.652,100
May 27, 20246.166.196.166.185.597,000
May 24, 20246.306.306.166.225.633,300
May 23, 20246.316.316.206.255.65800

Related Tickers

PDV.TO Prime Dividend Corp.
8.29
-0.12%
 
LCS.TO Brompton Lifeco Split Corp.
8.83
-0.56%
 
INC-UN.TO Income Financial Trust
8.07
-1.47%
 
XTD.TO TDb Split Corp.
4.0300
+0.75%
 
CLSPF Canadian Life Companies Split Corp.
4.4700
0.00%
 
LFE.TO Canadian Life Companies Split Corp.
6.29
+0.16%
 
SBC.TO Brompton Split Banc Corp.
10.02
-0.50%
 
FAP.TO abrdn Asia-Pacific Income Fund VCC
2.9300
-0.68%
 
DF.TO Dividend 15 Split Corp. II
5.95
0.00%
 
ENS.TO E Split Corp.
14.21
-0.14%