Dividend Select 15 Corp. - DS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6.92	6.88	6.88	6.92	6.88	1,300
September 04, 2025	6.81	6.84	6.84	6.88	6.8	6,314
September 03, 2025	6.84	6.83	6.83	6.85	6.82	5,600
September 02, 2025	6.85	6.8	6.8	6.86	6.76	12,301
August 29, 2025	6.81	6.84	6.84	6.84	6.81	4,125
August 28, 2025	6.8	6.85	6.79	6.85	6.8	4,100
August 27, 2025	6.8	6.8	6.74	6.85	6.75	4,200
August 26, 2025	6.74	6.78	6.73	6.8	6.64	7,000
August 25, 2025	6.78	6.75	6.7	6.78	6.61	12,800
August 22, 2025	6.75	6.71	6.71	6.8	6.7	6,000
August 21, 2025	6.67	6.7	6.7	6.7	6.67	1,100
August 20, 2025	6.64	6.75	6.75	6.75	6.6	25,700
August 19, 2025	6.59	6.64	6.64	6.67	6.59	9,100
August 18, 2025	6.59	6.64	6.64	6.69	6.59	5,635
August 15, 2025	6.67	6.65	6.65	6.68	6.61	19,400
August 14, 2025	6.65	6.65	6.65	6.67	6.62	41,515
August 13, 2025	6.67	6.67	6.67	6.69	6.62	11,600
August 12, 2025	6.76	6.74	6.74	6.77	6.74	2,631
August 11, 2025	6.8	6.73	6.73	6.8	6.65	7,500
August 08, 2025	6.67	6.75	6.75	6.77	6.67	4,400
August 07, 2025	6.65	6.67	6.67	6.7	6.62	2,101
August 06, 2025	6.58	6.69	6.69	6.8	6.5	23,600
August 05, 2025	6.71	6.56	6.56	6.72	6.42	25,637
August 01, 2025	6.67	6.58	6.58	6.68	6.58	2,500
July 31, 2025	6.69	6.69	6.69	6.69	6.56	6,000
July 30, 2025	6.68	6.65	6.59	6.73	6.65	12,000
July 29, 2025	6.71	6.68	6.62	6.74	6.68	3,400
July 28, 2025	6.74	6.71	6.71	6.74	6.63	4,241
July 25, 2025	6.71	6.69	6.69	6.71	6.6	6,423
July 24, 2025	6.7	6.63	6.63	6.72	6.6	17,447
July 23, 2025	6.64	6.67	6.67	6.7	6.64	6,300
July 22, 2025	6.63	6.7	6.7	6.7	6.62	10,036
July 21, 2025	6.65	6.63	6.63	6.74	6.63	2,700
July 18, 2025	6.63	6.65	6.65	6.72	6.63	5,146
July 17, 2025	6.62	6.72	6.72	6.72	6.62	10,316
July 16, 2025	6.66	6.64	6.64	6.68	6.62	5,200
July 15, 2025	6.65	6.65	6.65	6.68	6.62	5,600
July 14, 2025	6.6	6.65	6.65	6.66	6.6	2,446
July 11, 2025	6.66	6.63	6.63	6.67	6.55	11,423
July 10, 2025	6.63	6.65	6.65	6.67	6.55	5,915
July 09, 2025	6.59	6.63	6.63	6.63	6.59	500
July 08, 2025	6.67	6.59	6.59	6.68	6.59	4,700
July 07, 2025	6.68	6.6	6.6	6.68	6.6	4,339
July 04, 2025	6.61	6.68	6.68	6.68	6.61	3,800
July 03, 2025	6.6	6.64	6.64	6.64	6.6	11,802
July 02, 2025	6.63	6.58	6.58	6.65	6.56	5,813
June 30, 2025	6.68	6.59	6.59	6.68	6.59	6,000
June 27, 2025	6.59	6.64	6.59	6.73	6.55	14,700
June 26, 2025	6.6	6.61	6.61	6.63	6.6	2,022
June 25, 2025	6.62	6.6	6.6	6.63	6.53	3,800
June 24, 2025	6.53	6.62	6.62	6.62	6.52	9,300
June 23, 2025	6.58	6.53	6.53	6.63	6.5	10,800
June 20, 2025	6.56	6.6	6.6	6.6	6.56	15,219
June 19, 2025	6.62	6.5	6.5	6.63	6.5	7,600
June 18, 2025	6.56	6.56	6.56	6.6	6.55	2,930
June 17, 2025	6.6	6.6	6.6	6.6	6.55	5,300
June 16, 2025	6.54	6.6	6.6	6.6	6.54	311
June 13, 2025	6.59	6.52	6.52	6.59	6.49	4,248
June 12, 2025	6.64	6.6	6.6	6.66	6.5	15,300
June 11, 2025	6.56	6.6	6.6	6.6	6.55	8,229

Dividend Select 15 Corp. (DS.TO) TSX