Dividend Select 15 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.640	6.690	6.600	6.630	4.753	8,200
2023-06-13	6.580	6.600	6.540	6.590	4.724	19,800
2023-06-12	6.600	6.600	6.510	6.540	4.688	22,500
2023-06-09	6.670	6.670	6.560	6.600	4.731	7,900
2023-06-08	6.550	6.590	6.550	6.590	4.724	6,000
2023-06-07	6.680	6.680	6.550	6.620	4.746	14,800
2023-06-06	6.690	6.690	6.630	6.630	4.753	11,200
2023-06-05	6.680	6.680	6.580	6.590	4.724	500
2023-06-02	6.560	6.600	6.500	6.570	4.710	15,300
2023-06-01	6.610	6.610	6.500	6.550	4.695	33,000
2023-05-31	6.610	6.640	6.600	6.610	4.738	7,800
2023-05-30	6.780	6.780	6.610	6.630	4.753	13,000
2023-05-29	6.820	6.830	6.690	6.740	4.789	6,400
2023-05-26	6.800	6.810	6.670	6.810	4.838	10,200
2023-05-25	6.900	6.900	6.770	6.800	4.831	900
2023-05-24	7.020	7.020	6.890	6.890	4.895	8,400
2023-05-23	6.870	7.000	6.870	6.960	4.945	9,600
2023-05-19	6.980	6.980	6.750	6.850	4.867	33,300
2023-05-18	6.750	6.850	6.750	6.850	4.867	4,700
2023-05-17	6.760	6.790	6.710	6.790	4.824	17,600
2023-05-16	6.890	6.890	6.670	6.750	4.796	37,800
2023-05-15	6.950	6.960	6.910	6.910	4.909	3,300
2023-05-12	7.000	7.000	6.950	6.950	4.938	4,100
2023-05-11	7.000	7.040	6.990	7.000	4.973	11,100
2023-05-10	7.030	7.030	7.000	7.000	4.973	13,900
2023-05-09	7.060	7.100	7.060	7.100	5.044	500
2023-05-08	7.150	7.150	7.030	7.060	5.016	4,500
2023-05-05	7.040	7.080	7.040	7.040	5.002	33,000
2023-05-04	7.030	7.090	7.030	7.060	5.016	600
2023-05-03	7.050	7.050	7.030	7.030	4.995	4,300
2023-05-02	7.160	7.160	7.020	7.050	5.009	4,000
2023-05-01	7.170	7.170	7.020	7.070	5.023	11,400
2023-04-28	7.180	7.180	7.150	7.150	5.080	3,400
2023-04-27	7.170	7.180	7.160	7.180	5.101	4,000
2023-04-26	7.170	7.180	7.110	7.160	5.043	15,800
2023-04-25	7.180	7.180	7.160	7.170	5.050	2,800
2023-04-24	7.200	7.200	7.170	7.180	5.057	15,000
2023-04-21	7.180	7.240	7.180	7.200	5.071	3,600
2023-04-20	7.170	7.250	7.170	7.250	5.106	23,000
2023-04-19	7.250	7.250	7.200	7.230	5.092	9,300
2023-04-18	7.240	7.240	7.150	7.220	5.085	13,200
2023-04-17	7.210	7.260	7.210	7.260	5.113	4,300
2023-04-14	7.220	7.220	7.190	7.220	5.085	8,900
2023-04-13	7.290	7.290	7.180	7.220	5.085	5,500
2023-04-12	7.150	7.250	7.150	7.240	5.099	6,200
2023-04-11	7.180	7.250	7.120	7.140	5.029	9,900
2023-04-10	7.200	7.240	7.110	7.180	5.057	6,300
2023-04-06	7.170	7.230	7.170	7.220	5.085	1,300
2023-04-05	7.310	7.310	7.160	7.170	5.050	2,600
2023-04-04	7.480	7.480	7.110	7.110	5.008	10,900
2023-04-03	7.220	7.340	7.220	7.300	5.142	6,300
2023-03-31	7.400	7.400	7.370	7.370	5.191	1,500
2023-03-30	7.440	7.440	7.430	7.430	5.233	400
2023-03-29	7.470	7.470	7.400	7.460	5.210	1,300
2023-03-28	7.470	7.500	7.470	7.470	5.217	1,800
2023-03-27	7.360	7.470	7.360	7.460	5.210	800
2023-03-24	7.360	7.370	7.360	7.370	5.147	1,500
2023-03-23	7.490	7.490	7.330	7.330	5.119	1,200
2023-03-22	7.330	7.400	7.330	7.400	5.168	1,000
2023-03-21	7.360	7.400	7.090	7.320	5.112	17,700

← NewerPage 15 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.