Dividend Select 15 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.070	6.100	6.060	6.100	4.600	3,500
2023-12-04	6.050	6.060	6.040	6.050	4.562	2,900
2023-12-01	5.960	6.070	5.950	6.060	4.570	8,500
2023-11-30	6.080	6.100	6.000	6.060	4.570	7,200
2023-11-29	6.100	6.120	6.000	6.090	4.592	5,800
2023-11-28	6.150	6.200	6.150	6.180	4.625	1,900
2023-11-27	6.250	6.250	6.170	6.170	4.617	6,500
2023-11-24	6.040	6.130	6.040	6.130	4.587	800
2023-11-23	6.150	6.150	6.090	6.090	4.557	2,200
2023-11-22	6.040	6.100	6.040	6.090	4.557	3,700
2023-11-21	6.080	6.100	6.020	6.090	4.557	3,900
2023-11-20	6.040	6.080	6.020	6.080	4.550	8,000
2023-11-17	6.030	6.070	6.020	6.040	4.520	2,300
2023-11-16	5.920	6.020	5.920	5.980	4.475	3,200
2023-11-15	5.960	6.070	5.960	6.020	4.505	12,100
2023-11-14	5.920	5.970	5.920	5.970	4.468	6,400
2023-11-13	5.880	5.920	5.800	5.880	4.400	5,000
2023-11-10	5.870	5.940	5.870	5.880	4.400	3,000
2023-11-09	5.850	5.860	5.770	5.860	4.385	12,300
2023-11-08	5.930	5.930	5.810	5.810	4.348	2,400
2023-11-07	5.960	5.960	5.850	5.850	4.378	1,700
2023-11-06	5.950	5.950	5.840	5.850	4.378	6,700
2023-11-03	5.850	5.920	5.850	5.890	4.408	17,500
2023-11-02	5.810	5.890	5.800	5.890	4.408	11,900
2023-11-01	5.990	5.990	5.750	5.750	4.303	9,500
2023-10-31	5.660	5.690	5.650	5.690	4.258	7,500
2023-10-30	5.700	5.700	5.620	5.680	4.251	2,700
2023-10-27	5.730	5.750	5.690	5.730	4.250	4,400
2023-10-26	5.750	5.750	5.570	5.750	4.265	6,800
2023-10-25	5.770	5.780	5.750	5.760	4.272	6,300
2023-10-24	5.850	5.850	5.780	5.800	4.302	6,800
2023-10-23	5.890	5.890	5.770	5.850	4.339	9,300
2023-10-20	5.850	5.900	5.800	5.810	4.309	7,900
2023-10-19	5.980	6.010	5.950	5.950	4.413	9,300
2023-10-18	6.290	6.290	6.020	6.020	4.465	8,000
2023-10-17	5.970	6.050	5.970	6.030	4.472	7,700
2023-10-16	6.000	6.040	5.950	6.040	4.480	5,800
2023-10-13	6.000	6.030	5.970	6.030	4.472	11,500
2023-10-12	6.050	6.050	6.010	6.010	4.457	2,600
2023-10-11	6.050	6.050	6.010	6.050	4.487	4,400
2023-10-10	5.960	6.050	5.960	6.010	4.457	4,200
2023-10-06	6.040	6.050	5.930	5.960	4.420	23,100
2023-10-05	5.920	5.940	5.890	5.920	4.391	3,100
2023-10-04	5.830	5.890	5.800	5.890	4.368	2,600
2023-10-03	5.950	5.980	5.820	5.830	4.324	12,200
2023-10-02	6.130	6.130	5.980	5.990	4.443	1,600
2023-09-29	6.110	6.110	5.970	6.100	4.524	29,500
2023-09-28	6.100	6.160	6.100	6.130	4.546	7,700
2023-09-27	6.210	6.210	6.170	6.180	4.545	7,200
2023-09-26	6.200	6.240	6.190	6.190	4.552	2,200
2023-09-25	6.360	6.360	6.160	6.200	4.560	6,500
2023-09-22	6.250	6.270	6.210	6.210	4.567	2,500
2023-09-21	6.300	6.300	6.250	6.250	4.596	11,200
2023-09-20	6.320	6.360	6.290	6.300	4.633	8,000
2023-09-19	6.320	6.380	6.320	6.360	4.677	7,100
2023-09-18	6.370	6.370	6.340	6.360	4.677	2,200
2023-09-15	6.330	6.380	6.320	6.380	4.692	2,200
2023-09-14	6.370	6.370	6.200	6.300	4.633	18,500
2023-09-13	6.300	6.380	6.290	6.320	4.648	7,400
2023-09-12	6.240	6.280	6.240	6.280	4.619	3,400

← NewerPage 13 of 21 · 1,259 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.