Dividend Select 15 Corp Historical Data - DS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Dividend Select 15 Corp (DS)
Dividend Select 15 Corp (DS) Historical

Dividend Select 15 Corp (DS)

6.08

0.03

(0.50%)

Closed July 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	1.50250417362	5.99	6.1	5.94	8561	6.05110355	CS
4	0.17	2.87648054146	5.91	6.1	5.75	7750	5.92710048	CS
12	-0.18	-2.87539936102	6.26	6.36	5.75	7101	6.06866784	CS
26	-0.13	-2.09339774557	6.21	6.38	5.75	6259	6.13439944	CS
52	-0.5	-7.59878419453	6.58	6.7	5.61	6918	6.15954783	CS
156	-2.2	-26.5700483092	8.28	10.27	5.61	9224	7.8552473	CS
260	-1.3	-17.6151761518	7.38	10.27	3.47	9585	7.42191298	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721684400	6.08	0.03	0.50	6.0599999	6.08	6.0599999	3662
1721425200	6.05	-0.01	-0.17	6.08	6.12	6	7202
1721338800	6.0599999	-0.01	-0.16	5.94	6.1	5.94	9958
1721252400	6.07	0.01	0.17	6.07	6.08	6.05	6015
1721166000	6.0599999	0.04	0.66	6	6.07	5.95	9151
1721079600	6.0199999	-0.05	-0.82	5.99	6.04	5.99	9120
1720820400	6.07	0.09	1.51	5.96	6.07	5.96	3625
1720734000	5.98	0.05	0.84	5.91	6	5.91	5337
1720647600	5.93	0.1	1.72	5.85	5.95	5.85	2871
1720561200	5.83	0.07	1.22	5.82	5.86	5.76	12744
1720474800	5.76	-0.07	-1.20	5.82	5.89	5.75	11421
1720215600	5.83	-0.07	-1.19	5.86	5.89	5.83	10662
1720129200	5.9	-0.05	-0.84	5.91	5.91	5.88	2796
1720042800	5.95	0.04	0.68	5.9	5.95	5.9	8688
1719956400	5.91	0.02	0.34	5.86	5.95	5.86	5277
1719610800	5.89	-0.03	-0.51	5.92	6	5.89	14741
1719524400	5.92	0.01	0.17	5.91	6.01	5.85	5537
1719438000	5.91	-0.03	-0.51	5.91	5.92	5.9	9713
1719351600	5.94	0.03	0.51	5.9	5.94	5.9	1598
1719265200	5.91	-0.09	-1.50	5.91	5.99	5.89	10238
1719006000	6	0.01	0.17	6.04	6.05	5.98	2420
1718919600	5.99	0.09	1.53	5.9	6	5.9	2702
1718833200	5.9	-0.13	-2.16	6	6.01	5.9	14170
1718746800	6.03	-0.05	-0.82	6.08	6.08	6	7253
1718660400	6.08	-0.03	-0.49	6.07	6.08	6.03	3297
1718401200	6.11	-0.08	-1.29	6.17	6.17	6.03	21813
1718314800	6.19	0.08	1.31	6.19	6.19	6.19	869
1718228400	6.11	-0.01	-0.16	6.2	6.2	6.11	8331
1718142000	6.12	-0.02	-0.33	6.12	6.17	6.11	2961
1718055600	6.14	0.03	0.49	6.19	6.19	6.13	3371
1717796400	6.11	-0.04	-0.65	6.09	6.15	6.09	1287
1717710000	6.15	0.04	0.65	6.11	6.15	6.11	3016
1717623600	6.11	0.07	1.16	6.0199999	6.14	6.0199999	2773
1717537200	6.04	-0.11	-1.79	6.2	6.2	5.99	17994
1717450800	6.15	-0.03	-0.49	6.21	6.21	6.1	7498
1717191600	6.18	0.02	0.32	6.2	6.2	6.18	338
1717105200	6.16	-0.04	-0.65	6.2	6.24	6.16	1164
1717018800	6.2	-0.04	-0.64	6.2699999	6.2699999	6.18	1176
1716932400	6.24	0.06	0.97	6.17	6.24	6.16	2063
1716846000	6.18	-0.04	-0.64	6.16	6.19	6.16	6997
1716586800	6.22	-0.03	-0.48	6.3	6.3	6.16	3250
1716500400	6.25	0.08	1.30	6.3099999	6.3099999	6.2	755
1716414000	6.17	-0.07	-1.12	6.0599999	6.3099999	6.0599999	13513
1716327600	6.24	0.03	0.48	6.21	6.26	6.1	11303
1715982000	6.21	0.02	0.32	6.15	6.21	6.1	12218
1715895600	6.19	0.03	0.49	6.16	6.19	6.1	6877
1715809200	6.16	-0.05	-0.81	6.36	6.36	6.1	25883
1715722800	6.21	-0.07	-1.11	6.24	6.28	6.2	3504
1715636400	6.28	0.03	0.48	6.3	6.3099999	6.2	12228
1715377200	6.25	0.02	0.32	6.23	6.25	6.22	16879
1715290800	6.23	0.01	0.16	6.22	6.25	6.22	5309
1715204400	6.22	0.02	0.32	6.22	6.22	6.22	1162
1715118000	6.2	0.04	0.65	6.23	6.23	6.16	5192
1715031600	6.16	-0.02	-0.32	6.18	6.2	6.16	4098
1714772400	6.18	0.09	1.48	6.16	6.18	6.16	409
1714686000	6.09	-0.02	-0.33	6.09	6.14	6.08	8409
1714599600	6.11	-0.02	-0.33	6.13	6.15	6.11	3979
1714513200	6.13	-0.07	-1.13	6.2	6.21	6.1	12409
1714426800	6.2	-0.02	-0.32	6.26	6.26	6.2	6387
1714167600	6.22	0	0.00	6.22	6.22	6.22	0
1714081200	6.22	0.02	0.32	6.22	6.25	6.21	5153
1713994800	6.2	0.01	0.16	6.15	6.2	6.15	5424
1713908400	6.19	0.04	0.65	6.17	6.19	6.16	1878

Dividend Select 15

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions