Dividend Select 15 Corp Historical Data - DS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Dividend Select 15 Corp (DS)

6.04

0.01

(0.17%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-2.73752012882	6.21	6.21	6.03	5578	6.10746172	CS
4	-0.32	-5.03144654088	6.36	6.38	6.03	5886	6.22527397	CS
12	-0.2	-3.20512820513	6.24	6.38	6.03	5907	6.20796576	CS
26	0.06	1.00334448161	5.98	6.38	5.61	6443	6.12321908	CS
52	-1.21	-16.6896551724	7.25	7.25	5.61	7791	6.38010979	CS
156	-1.21	-16.6896551724	7.25	10.27	5.61	9528	7.96351865	CS
260	-1.42	-19.0348525469	7.46	10.27	3.47	9706	7.4676565	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713562800	6.03	0	0.00	6.03	6.03	6.03	0
1713476400	6.03	-0.08	-1.31	6.08	6.08	6.03	1990
1713390000	6.11	0.05	0.83	6.08	6.13	6.08	4554
1713303600	6.0599999	-0.05	-0.82	6.12	6.12	6.05	4149
1713217200	6.11	-0.06	-0.97	6.16	6.18	6.1	12265
1712958000	6.17	-0.05	-0.80	6.21	6.21	6.17	4931
1712871600	6.22	0.02	0.32	6.24	6.24	6.2	2333
1712785200	6.2	0.01	0.16	6.15	6.2	6.14	10227
1712698800	6.19	-0.02	-0.32	6.21	6.21	6.15	16288
1712612400	6.21	-0.06	-0.96	6.2699999	6.2699999	6.21	6565
1712353200	6.2699999	-0.03	-0.48	6.3	6.3	6.26	2930
1712266800	6.3	0.02	0.32	6.3099999	6.3099999	6.3	6075
1712180400	6.28	0.01	0.16	6.2699999	6.3	6.26	5338
1712094000	6.2699999	-0.04	-0.63	6.28	6.28	6.25	4888
1712007600	6.3099999	0	0.00	6.34	6.34	6.25	5245
1711662000	6.3099999	-0.07	-1.10	6.22	6.38	6.22	4737
1711575600	6.38	0.04	0.63	6.26	6.38	6.24	3718
1711489200	6.34	0.03	0.48	6.36	6.36	6.3	6966
1711402800	6.3099999	-0.03	-0.47	6.3	6.32	6.28	2519
1711143600	6.34	0	0.00	6.36	6.36	6.33	6118
1711057200	6.34	0.06	0.96	6.3	6.36	6.29	7163
1710970800	6.28	0.05	0.80	6.23	6.28	6.18	6364
1710884400	6.23	0	0.00	6.24	6.24	6.17	1639
1710798000	6.23	0.03	0.48	6.23	6.23	6.2	4971
1710538800	6.2	0.02	0.32	6.23	6.23	6.17	1088
1710452400	6.18	-0.01	-0.16	6.16	6.18	6.16	2651
1710366000	6.19	0.02	0.32	6.22	6.22	6.19	1726
1710279600	6.17	0	0.00	6.25	6.25	6.15	3237
1710193200	6.17	0.02	0.33	6.15	6.2	6.15	1852
1709937600	6.15	0.03	0.49	6.12	6.15	6.12	9653
1709851200	6.12	-0.01	-0.16	6.14	6.16	6.11	7031
1709764800	6.13	-0.02	-0.33	6.2	6.2	6.11	7245
1709678400	6.15	0	0.00	6.13	6.22	6.13	8152
1709592000	6.15	0.01	0.16	6.12	6.15	6.12	8949
1709332800	6.14	-0.06	-0.97	6.16	6.16	6.1	9055
1709246400	6.2	0	0.00	6.18	6.21	6.18	3705
1709160000	6.2	-0.02	-0.32	6.2	6.23	6.19	5324
1709073600	6.22	0.01	0.16	6.17	6.26	6.17	2285
1708987200	6.21	0.01	0.16	6.21	6.21	6.15	9827
1708728000	6.2	0.02	0.32	6.19	6.2	6.19	3318
1708641600	6.18	0	0.00	6.17	6.21	6.15	13274
1708555200	6.18	-0.04	-0.64	6.25	6.25	6.18	5599
1708468800	6.22	-0.01	-0.16	6.17	6.23	6.15	7431
1708123200	6.23	0.06	0.97	6.19	6.26	6.17	13238
1708036800	6.17	0.02	0.33	6.19	6.2	6.15	7800
1707950400	6.15	0.05	0.82	6.1	6.15	6.05	8694
1707864000	6.1	-0.06	-0.97	6.19	6.19	6.07	1823
1707777600	6.16	-0.01	-0.16	6.15	6.2	6.15	4082
1707518400	6.17	0.06	0.98	6.07	6.17	6.07	9112
1707432000	6.11	-0.09	-1.45	6.18	6.18	6.09	10353
1707345600	6.2	-0.04	-0.64	6.28	6.28	6.19	7070
1707259200	6.24	-0.04	-0.64	6.28	6.28	6.24	924
1707172800	6.28	0.06	0.96	6.33	6.33	6.2	7847
1706913600	6.22	-0.06	-0.96	6.24	6.25	6.22	5585
1706827200	6.28	-0.02	-0.32	6.35	6.35	6.28	1642
1706740800	6.3	0	0.00	6.23	6.3	6.23	3611
1706654400	6.3	-0.02	-0.32	6.3	6.32	6.25	2697
1706568000	6.32	0.04	0.64	6.3	6.35	6.3	10359
1706308800	6.28	0.07	1.13	6.24	6.28	6.22	5554
1706222400	6.21	-0.01	-0.16	6.21	6.22	6.19	1012
1706136000	6.22	0	0.00	6.24	6.24	6.22	4024
1706049600	6.22	-0.01	-0.16	6.22	6.24	6.22	1071
1705963200	6.23	0.05	0.81	6.21	6.24	6.18	2725

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