Dividend Select 15 Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	6.170	6.240	6.160	6.240	4.906	2,100
2024-05-27	6.160	6.190	6.160	6.180	4.859	7,000
2024-05-24	6.300	6.300	6.160	6.220	4.890	3,300
2024-05-23	6.310	6.310	6.200	6.250	4.914	800
2024-05-22	6.060	6.310	6.060	6.170	4.851	13,500
2024-05-21	6.210	6.260	6.100	6.240	4.906	11,300
2024-05-17	6.150	6.210	6.100	6.210	4.883	12,200
2024-05-16	6.160	6.190	6.100	6.190	4.867	6,900
2024-05-15	6.360	6.360	6.100	6.160	4.843	25,900
2024-05-14	6.240	6.280	6.200	6.210	4.883	3,500
2024-05-13	6.300	6.310	6.200	6.280	4.938	12,200
2024-05-10	6.230	6.250	6.220	6.250	4.914	16,900
2024-05-09	6.220	6.250	6.220	6.230	4.898	5,300
2024-05-08	6.220	6.220	6.190	6.220	4.890	1,200
2024-05-07	6.230	6.230	6.160	6.200	4.875	5,200
2024-05-06	6.180	6.200	6.160	6.160	4.843	4,100
2024-05-03	6.160	6.180	6.160	6.180	4.859	400
2024-05-02	6.090	6.140	6.080	6.090	4.788	8,400
2024-05-01	6.130	6.150	6.110	6.110	4.804	4,000
2024-04-30	6.200	6.210	6.100	6.130	4.820	12,400
2024-04-29	6.260	6.260	6.200	6.200	4.875	6,400
2024-04-26	6.250	6.280	6.250	6.250	4.872	5,700
2024-04-25	6.220	6.250	6.210	6.220	4.849	5,200
2024-04-24	6.150	6.200	6.150	6.200	4.833	5,400
2024-04-23	6.170	6.190	6.160	6.190	4.826	1,900
2024-04-22	6.050	6.150	6.050	6.150	4.794	2,100
2024-04-19	6.040	6.060	6.030	6.040	4.709	5,600
2024-04-18	6.080	6.080	6.030	6.030	4.701	2,000
2024-04-17	6.080	6.130	6.080	6.110	4.763	4,600
2024-04-16	6.120	6.120	6.050	6.060	4.724	4,100
2024-04-15	6.160	6.180	6.100	6.110	4.763	12,300
2024-04-12	6.210	6.210	6.170	6.170	4.810	4,900
2024-04-11	6.240	6.240	6.200	6.220	4.849	2,300
2024-04-10	6.150	6.230	6.140	6.200	4.833	10,200
2024-04-09	6.210	6.210	6.150	6.190	4.826	16,300
2024-04-08	6.270	6.270	6.210	6.210	4.841	6,600
2024-04-05	6.300	6.300	6.260	6.270	4.888	2,900
2024-04-04	6.310	6.310	6.300	6.300	4.911	6,100
2024-04-03	6.270	6.300	6.260	6.280	4.896	5,300
2024-04-02	6.280	6.280	6.230	6.270	4.888	4,900
2024-04-01	6.340	6.340	6.250	6.310	4.919	5,200
2024-03-28	6.220	6.380	6.220	6.310	4.919	4,700
2024-03-27	6.260	6.380	6.240	6.380	4.974	3,700
2024-03-26	6.360	6.360	6.300	6.340	4.902	7,000
2024-03-25	6.300	6.320	6.280	6.310	4.879	2,500
2024-03-22	6.360	6.360	6.330	6.340	4.902	6,100
2024-03-21	6.300	6.360	6.290	6.340	4.902	7,200
2024-03-20	6.230	6.280	6.180	6.280	4.856	6,400
2024-03-19	6.240	6.240	6.170	6.230	4.817	1,600
2024-03-18	6.230	6.230	6.200	6.230	4.817	5,000
2024-03-15	6.230	6.230	6.170	6.200	4.794	1,100
2024-03-14	6.160	6.190	6.160	6.190	4.786	2,700
2024-03-13	6.220	6.220	6.190	6.190	4.786	1,700
2024-03-12	6.250	6.250	6.150	6.170	4.770	3,200
2024-03-11	6.150	6.200	6.150	6.170	4.770	1,900
2024-03-08	6.120	6.150	6.120	6.150	4.755	9,700
2024-03-07	6.140	6.160	6.110	6.120	4.732	7,000
2024-03-06	6.200	6.200	6.110	6.130	4.740	7,200
2024-03-05	6.130	6.220	6.130	6.150	4.755	8,200
2024-03-04	6.120	6.150	6.120	6.150	4.755	8,900

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0680 CAD
2026-08-31	0.0700 CAD
2026-07-31	0.0680 CAD
2026-06-30	0.0660 CAD
2026-05-29	0.0630 CAD
2026-04-30	0.0610 CAD
2026-03-31	0.0640 CAD
2026-02-27	0.0610 CAD
2026-01-30	0.0620 CAD
2025-12-31	0.0610 CAD
2025-11-28	0.0600 CAD
2025-10-31	0.0580 CAD
2025-09-29	0.0570 CAD
2025-08-29	0.0560 CAD
2025-07-31	0.0550 CAD
2025-06-30	0.0550 CAD
2025-05-30	0.0530 CAD
2025-04-30	0.0530 CAD
2025-03-31	0.0560 CAD
2025-02-28	0.0570 CAD
2025-01-31	0.0570 CAD
2024-12-31	0.0570 CAD
2024-11-29	0.0560 CAD
2024-10-31	0.0540 CAD
2024-09-27	0.0530 CAD
2024-08-30	0.0510 CAD
2024-07-31	0.0490 CAD
2024-06-28	0.0520 CAD
2024-05-31	0.0520 CAD
2024-04-29	0.0530 CAD
2024-03-27	0.0520 CAD
2024-02-28	0.0530 CAD
2024-01-30	0.0520 CAD
2023-12-28	0.0510 CAD
2023-11-29	0.0470 CAD
2023-10-30	0.0510 CAD
2023-09-28	0.0520 CAD
2023-08-30	0.0550 CAD
2023-07-28	0.0550 CAD
2023-06-29	0.0560 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.