Decisive Dividend Corporation (DE.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.84 | 7.89 | 7.46 | 7.84 | 7.84 | 16,600 |
| 31 May 2024 | 0.045 Dividend | |||||
| 30 May 2024 | 7.31 | 7.93 | 7.25 | 7.90 | 7.86 | 37,900 |
| 29 May 2024 | 7.01 | 7.33 | 7.01 | 7.29 | 7.25 | 14,400 |
| 28 May 2024 | 7.19 | 7.23 | 7.05 | 7.16 | 7.12 | 40,400 |
| 27 May 2024 | 7.00 | 7.20 | 7.00 | 7.12 | 7.08 | 13,600 |
| 24 May 2024 | 7.10 | 7.15 | 6.91 | 7.09 | 7.05 | 67,600 |
| 23 May 2024 | 7.22 | 7.30 | 7.04 | 7.10 | 7.06 | 27,300 |
| 22 May 2024 | 7.26 | 7.36 | 7.12 | 7.21 | 7.17 | 65,700 |
| 21 May 2024 | 7.62 | 7.71 | 7.26 | 7.33 | 7.29 | 59,200 |
| 17 May 2024 | 7.68 | 7.75 | 7.57 | 7.59 | 7.55 | 20,200 |
| 16 May 2024 | 7.90 | 7.93 | 7.61 | 7.65 | 7.61 | 35,300 |
| 15 May 2024 | 8.15 | 8.15 | 7.70 | 7.83 | 7.79 | 31,100 |
| 14 May 2024 | 7.52 | 8.00 | 7.52 | 7.78 | 7.74 | 32,500 |
| 13 May 2024 | 7.95 | 7.97 | 7.40 | 7.53 | 7.49 | 125,300 |
| 10 May 2024 | 8.50 | 8.50 | 7.60 | 7.98 | 7.93 | 105,100 |
| 09 May 2024 | 9.00 | 9.00 | 8.33 | 8.38 | 8.33 | 141,300 |
| 08 May 2024 | 10.00 | 10.00 | 9.67 | 9.75 | 9.69 | 33,300 |
| 07 May 2024 | 9.95 | 10.10 | 9.87 | 10.00 | 9.94 | 17,900 |
| 06 May 2024 | 10.17 | 10.17 | 9.87 | 9.87 | 9.81 | 20,100 |
| 03 May 2024 | 9.61 | 10.10 | 9.61 | 10.03 | 9.97 | 31,700 |
| 02 May 2024 | 9.30 | 9.66 | 9.30 | 9.66 | 9.60 | 3,700 |
| 01 May 2024 | 9.18 | 9.35 | 9.10 | 9.35 | 9.30 | 12,000 |
| 30 Apr 2024 | 9.00 | 9.27 | 8.91 | 9.16 | 9.11 | 22,900 |
| 29 Apr 2024 | 9.00 | 9.04 | 8.86 | 8.98 | 8.93 | 29,700 |
| 29 Apr 2024 | 0.045 Dividend | |||||
| 26 Apr 2024 | 9.15 | 9.15 | 9.01 | 9.05 | 8.95 | 17,600 |
| 25 Apr 2024 | 9.22 | 9.25 | 9.15 | 9.16 | 9.06 | 12,200 |
| 24 Apr 2024 | 9.31 | 9.35 | 9.24 | 9.25 | 9.15 | 12,100 |
| 23 Apr 2024 | 9.50 | 9.51 | 9.15 | 9.30 | 9.20 | 25,100 |
| 22 Apr 2024 | 9.50 | 9.73 | 9.38 | 9.38 | 9.28 | 25,100 |
| 19 Apr 2024 | 9.49 | 9.49 | 9.21 | 9.49 | 9.39 | 43,300 |
| 18 Apr 2024 | 9.48 | 9.49 | 9.35 | 9.42 | 9.32 | 38,500 |
| 17 Apr 2024 | 9.62 | 9.72 | 9.47 | 9.50 | 9.40 | 59,400 |
| 16 Apr 2024 | 9.76 | 9.76 | 9.57 | 9.66 | 9.56 | 40,400 |
| 15 Apr 2024 | 9.86 | 9.93 | 9.75 | 9.80 | 9.70 | 20,100 |
| 12 Apr 2024 | 9.80 | 9.94 | 9.75 | 9.86 | 9.76 | 31,300 |
| 11 Apr 2024 | 9.89 | 9.92 | 9.73 | 9.81 | 9.71 | 33,400 |
| 10 Apr 2024 | 10.10 | 10.10 | 9.73 | 9.74 | 9.64 | 25,700 |
| 09 Apr 2024 | 10.10 | 10.10 | 10.03 | 10.09 | 9.98 | 6,400 |
| 08 Apr 2024 | 10.03 | 10.09 | 10.01 | 10.08 | 9.97 | 10,100 |
| 05 Apr 2024 | 10.10 | 10.17 | 10.04 | 10.04 | 9.93 | 22,900 |
| 04 Apr 2024 | 10.20 | 10.21 | 10.14 | 10.17 | 10.06 | 20,900 |
| 03 Apr 2024 | 10.20 | 10.38 | 10.20 | 10.38 | 10.27 | 17,100 |
| 02 Apr 2024 | 10.54 | 10.54 | 10.15 | 10.25 | 10.14 | 33,800 |
| 01 Apr 2024 | 10.75 | 10.75 | 10.35 | 10.36 | 10.25 | 17,000 |
| 28 Mar 2024 | 10.75 | 10.80 | 10.40 | 10.48 | 10.37 | 22,900 |
| 27 Mar 2024 | 10.93 | 10.95 | 10.71 | 10.71 | 10.60 | 12,200 |
| 27 Mar 2024 | 0.045 Dividend | |||||
| 26 Mar 2024 | 11.09 | 11.09 | 10.95 | 11.03 | 10.87 | 11,400 |
| 25 Mar 2024 | 11.00 | 11.17 | 10.96 | 11.10 | 10.94 | 13,700 |
| 22 Mar 2024 | 10.60 | 11.03 | 10.37 | 10.95 | 10.79 | 13,800 |
| 21 Mar 2024 | 10.86 | 10.91 | 10.30 | 10.35 | 10.20 | 54,800 |
| 20 Mar 2024 | 11.11 | 11.11 | 11.00 | 11.00 | 10.84 | 4,100 |
| 19 Mar 2024 | 11.03 | 11.11 | 10.99 | 11.07 | 10.91 | 15,000 |
| 18 Mar 2024 | 11.14 | 11.14 | 11.00 | 11.02 | 10.86 | 8,800 |
| 15 Mar 2024 | 11.14 | 11.15 | 11.00 | 11.14 | 10.98 | 9,200 |
| 14 Mar 2024 | 10.95 | 11.23 | 10.95 | 11.10 | 10.94 | 4,000 |
| 13 Mar 2024 | 11.24 | 11.24 | 10.81 | 10.95 | 10.79 | 7,100 |
| 12 Mar 2024 | 10.90 | 11.11 | 10.75 | 11.11 | 10.95 | 11,600 |
| 11 Mar 2024 | 10.75 | 10.90 | 10.70 | 10.70 | 10.54 | 7,700 |
| 08 Mar 2024 | 10.84 | 10.84 | 10.65 | 10.80 | 10.64 | 5,200 |
| 07 Mar 2024 | 10.64 | 10.97 | 10.64 | 10.80 | 10.64 | 26,800 |
| 06 Mar 2024 | 10.75 | 10.87 | 10.70 | 10.75 | 10.59 | 10,500 |
| 05 Mar 2024 | 10.89 | 10.89 | 10.61 | 10.73 | 10.57 | 12,000 |
| 04 Mar 2024 | 10.90 | 10.90 | 10.70 | 10.74 | 10.58 | 7,400 |
| 01 Mar 2024 | 10.67 | 10.72 | 10.45 | 10.60 | 10.44 | 30,300 |
| 29 Feb 2024 | 10.99 | 11.01 | 10.65 | 10.76 | 10.60 | 25,000 |
| 28 Feb 2024 | 11.25 | 11.50 | 11.10 | 11.10 | 10.94 | 23,600 |
| 28 Feb 2024 | 0.045 Dividend | |||||
| 27 Feb 2024 | 10.97 | 11.31 | 10.90 | 11.20 | 10.99 | 35,800 |
| 26 Feb 2024 | 11.08 | 11.08 | 10.88 | 10.98 | 10.78 | 26,100 |
| 23 Feb 2024 | 10.74 | 11.24 | 10.65 | 11.10 | 10.89 | 31,500 |
| 22 Feb 2024 | 10.40 | 10.68 | 10.39 | 10.68 | 10.48 | 23,600 |
| 21 Feb 2024 | 10.35 | 10.46 | 10.29 | 10.36 | 10.17 | 14,200 |
| 20 Feb 2024 | 10.16 | 10.31 | 10.16 | 10.25 | 10.06 | 37,800 |
| 16 Feb 2024 | 10.29 | 10.40 | 10.01 | 10.15 | 9.96 | 23,200 |
| 15 Feb 2024 | 9.89 | 10.31 | 9.65 | 10.25 | 10.06 | 40,900 |
| 14 Feb 2024 | 9.25 | 9.65 | 9.15 | 9.65 | 9.47 | 31,000 |
| 13 Feb 2024 | 9.23 | 9.30 | 9.00 | 9.23 | 9.06 | 36,600 |
| 12 Feb 2024 | 9.45 | 9.45 | 9.21 | 9.21 | 9.04 | 11,100 |
| 09 Feb 2024 | 9.74 | 9.74 | 9.19 | 9.19 | 9.02 | 11,500 |
| 08 Feb 2024 | 9.81 | 9.81 | 9.55 | 9.55 | 9.37 | 21,500 |
| 07 Feb 2024 | 9.75 | 9.84 | 9.71 | 9.76 | 9.58 | 8,400 |
| 06 Feb 2024 | 10.00 | 10.00 | 9.51 | 9.68 | 9.50 | 27,500 |
| 05 Feb 2024 | 9.85 | 10.04 | 9.81 | 9.95 | 9.76 | 42,600 |
| 02 Feb 2024 | 9.79 | 9.82 | 9.68 | 9.81 | 9.63 | 21,900 |
| 01 Feb 2024 | 9.75 | 9.85 | 9.71 | 9.74 | 9.56 | 14,900 |
| 31 Jan 2024 | 9.67 | 9.86 | 9.60 | 9.75 | 9.57 | 14,600 |
| 30 Jan 2024 | 9.61 | 9.65 | 9.54 | 9.65 | 9.47 | 17,200 |
| 30 Jan 2024 | 0.04 Dividend | |||||
| 29 Jan 2024 | 9.61 | 9.77 | 9.51 | 9.67 | 9.45 | 23,500 |
| 26 Jan 2024 | 9.46 | 9.56 | 9.41 | 9.56 | 9.34 | 31,200 |
| 25 Jan 2024 | 9.49 | 9.49 | 9.42 | 9.47 | 9.26 | 54,800 |
| 24 Jan 2024 | 9.49 | 9.49 | 9.31 | 9.37 | 9.16 | 8,900 |
| 23 Jan 2024 | 8.98 | 9.38 | 8.98 | 9.36 | 9.15 | 52,500 |
| 22 Jan 2024 | 8.66 | 8.99 | 8.65 | 8.99 | 8.79 | 7,200 |
| 19 Jan 2024 | 8.95 | 9.00 | 8.73 | 8.73 | 8.53 | 36,700 |
| 18 Jan 2024 | 8.70 | 8.93 | 8.70 | 8.89 | 8.69 | 16,100 |
| 17 Jan 2024 | 8.60 | 8.67 | 8.50 | 8.67 | 8.47 | 9,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.