Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Decisive Dividend Corporation (DE)
Decisive Dividend Corporation (DE) Historical

DE Decisive Dividend Corporation

5.95

0.06 (1.02%)

Last Updated: 13:00:00

Delayed by 15 minutes

DE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	5.89	0.03	0.51%	5.91	6.00	5.86	14,354
Dec 20 2024	5.86	-0.07	-1.18%	5.90	5.95	5.83	16,288
Dec 19 2024	5.93	0.01	0.17%	5.99	6.03	5.90	18,582
Dec 18 2024	5.92	-0.05	-0.84%	5.97	6.03	5.92	17,287
Dec 17 2024	5.97	-0.10	-1.65%	6.08	6.08	5.90	17,491
Dec 16 2024	6.07	0.02	0.33%	5.91	6.13	5.91	9,414
Dec 13 2024	6.05	-0.03	-0.49%	6.08	6.08	6.00	7,093
Dec 12 2024	6.08	0.06	1.00%	6.07	6.11	5.97	13,684
Dec 11 2024	6.02	0.04	0.67%	5.96	6.05	5.95	19,087
Dec 10 2024	5.98	-0.03	-0.50%	6.05	6.05	5.92	28,326
Dec 09 2024	6.01	-0.02	-0.33%	6.06	6.15	6.01	16,539
Dec 06 2024	6.03	0.00	0.00%	6.10	6.10	6.00	12,110
Dec 05 2024	6.03	-0.12	-1.95%	5.91	6.15	5.83	33,980
Dec 04 2024	6.15	0.01	0.16%	6.15	6.19	6.10	10,461
Dec 03 2024	6.14	-0.03	-0.49%	6.17	6.37	6.12	16,428
Dec 02 2024	6.17	-0.22	-3.44%	6.39	6.42	6.15	25,756
Nov 29 2024	6.39	0.07	1.11%	6.32	6.42	6.30	16,521
Nov 28 2024	6.32	0.10	1.61%	6.36	6.36	6.26	2,966
Nov 27 2024	6.22	-0.05	-0.80%	6.36	6.36	6.21	8,183
Nov 26 2024	6.27	0.04	0.64%	6.26	6.40	6.26	15,640
Nov 25 2024	6.23	0.05	0.81%	6.33	6.39	6.16	19,985
Nov 22 2024	6.18	-0.13	-2.06%	6.29	6.34	6.17	11,798
Nov 21 2024	6.31	0.13	2.10%	6.14	6.34	6.14	7,927
Nov 20 2024	6.18	-0.11	-1.75%	6.35	6.35	6.18	12,966
Nov 19 2024	6.29	-0.01	-0.16%	6.21	6.30	6.20	5,386
Nov 18 2024	6.30	0.23	3.79%	6.22	6.31	6.09	8,267
Nov 15 2024	6.07	0.02	0.33%	6.01	6.18	6.01	10,939
Nov 14 2024	6.05	-0.13	-2.10%	6.27	6.27	6.02	25,986
Nov 13 2024	6.18	-0.07	-1.12%	6.34	6.34	6.15	14,816
Nov 12 2024	6.25	-0.02	-0.32%	6.24	6.25	6.20	19,640
Nov 11 2024	6.27	-0.16	-2.49%	6.44	6.45	6.21	24,311
Nov 08 2024	6.43	-0.16	-2.43%	6.69	6.69	6.34	20,143
Nov 07 2024	6.59	-0.26	-3.80%	6.97	6.97	6.52	12,485
Nov 06 2024	6.85	0.44	6.86%	6.50	7.05	6.50	48,090
Nov 05 2024	6.41	-0.19	-2.88%	6.75	6.92	6.15	29,759
Nov 04 2024	6.60	0.00	0.00%	6.61	6.62	6.46	12,722
Nov 01 2024	6.60	0.25	3.94%	6.70	6.70	6.40	6,257
Oct 31 2024	6.35	-0.40	-5.93%	6.70	6.70	6.35	22,783
Oct 30 2024	6.75	-0.06	-0.88%	6.81	6.81	6.75	20,096
Oct 29 2024	6.81	-0.12	-1.73%	6.93	6.98	6.81	23,008
Oct 28 2024	6.93	0.05	0.73%	6.96	6.96	6.85	6,937
Oct 25 2024	6.88	-0.02	-0.29%	6.90	6.97	6.85	12,842
Oct 24 2024	6.90	0.05	0.73%	6.70	6.95	6.70	5,593
Oct 23 2024	6.85	-0.04	-0.58%	6.96	6.96	6.85	7,543
Oct 22 2024	6.89	0.09	1.32%	6.74	6.89	6.71	4,977
Oct 21 2024	6.80	0.02	0.29%	6.92	6.92	6.71	9,156
Oct 18 2024	6.78	0.13	1.95%	6.67	6.89	6.67	9,293
Oct 17 2024	6.65	-0.07	-1.04%	6.90	6.90	6.61	17,515
Oct 16 2024	6.72	-0.26	-3.72%	6.96	6.96	6.71	17,795
Oct 15 2024	6.98	-0.07	-0.99%	7.00	7.04	6.86	27,694
Oct 11 2024	7.05	0.46	6.98%	6.61	7.14	6.61	56,976
Oct 10 2024	6.59	0.89	15.61%	5.84	6.60	5.80	84,603
Oct 09 2024	5.70	0.04	0.71%	5.65	5.72	5.51	38,891
Oct 08 2024	5.66	-0.20	-3.41%	5.86	5.96	5.65	45,202
Oct 07 2024	5.86	-0.10	-1.68%	5.96	5.96	5.85	28,422
Oct 04 2024	5.96	0.03	0.51%	5.94	6.06	5.93	10,759
Oct 03 2024	5.93	-0.11	-1.82%	6.05	6.10	5.93	29,653
Oct 02 2024	6.04	-0.05	-0.82%	6.06	6.12	6.04	13,733
Oct 01 2024	6.09	-0.09	-1.46%	6.20	6.20	6.00	18,260
Sep 30 2024	6.18	0.04	0.65%	6.17	6.25	6.13	10,838
Sep 27 2024	6.14	0.01	0.16%	6.09	6.19	5.95	78,557
Sep 26 2024	6.13	0.02	0.33%	6.23	6.23	6.09	9,940
Sep 25 2024	6.11	0.01	0.16%	6.08	6.16	6.08	4,496

Decisive Dividend

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