Dividend Select 15 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.150	8.150	7.960	8.050	5.344	8,900
2022-09-23	8.000	8.070	7.950	8.070	5.358	10,700
2022-09-22	8.000	8.040	8.000	8.030	5.331	6,400
2022-09-21	8.020	8.020	7.990	8.010	5.318	2,300
2022-09-20	8.000	8.020	8.000	8.010	5.318	7,200
2022-09-19	8.020	8.030	8.000	8.020	5.325	4,300
2022-09-16	8.060	8.060	8.000	8.030	5.331	7,300
2022-09-15	7.990	8.060	7.990	8.060	5.351	1,000
2022-09-14	8.000	8.030	8.000	8.000	5.311	1,400
2022-09-13	8.000	8.010	7.970	7.990	5.305	8,300
2022-09-12	7.970	8.070	7.970	8.030	5.331	5,400
2022-09-09	8.020	8.020	7.930	8.000	5.311	11,700
2022-09-08	8.030	8.030	7.990	8.000	5.311	5,400
2022-09-07	7.990	8.010	7.960	8.010	5.318	10,100
2022-09-06	7.960	7.990	7.930	7.960	5.285	7,700
2022-09-02	8.080	8.080	8.030	8.030	5.331	2,400
2022-09-01	8.000	8.000	7.950	7.990	5.305	11,000
2022-08-31	8.130	8.130	8.130	8.130	5.398	2,300
2022-08-30	8.110	8.110	8.010	8.010	5.318	4,500
2022-08-29	8.100	8.170	8.100	8.110	5.339	6,500
2022-08-26	8.160	8.170	8.070	8.070	5.313	12,800
2022-08-25	8.160	8.170	8.100	8.120	5.346	10,900
2022-08-24	8.150	8.180	8.060	8.070	5.313	12,500
2022-08-23	8.170	8.180	8.080	8.130	5.352	9,500
2022-08-22	8.070	8.090	8.070	8.090	5.326	3,100
2022-08-19	8.200	8.250	8.090	8.100	5.333	35,100
2022-08-18	8.260	8.260	8.180	8.200	5.398	14,600
2022-08-17	8.280	8.280	8.190	8.270	5.445	7,000
2022-08-16	8.200	8.270	8.200	8.270	5.445	5,500
2022-08-15	8.130	8.200	8.130	8.150	5.366	4,100
2022-08-12	8.110	8.190	8.110	8.170	5.379	7,700
2022-08-11	8.300	8.300	8.140	8.140	5.359	13,600
2022-08-10	8.290	8.300	8.180	8.300	5.464	7,700
2022-08-09	8.120	8.210	8.100	8.180	5.385	3,900
2022-08-08	8.230	8.230	8.120	8.120	5.346	4,900
2022-08-05	8.070	8.150	8.070	8.150	5.366	4,700
2022-08-04	8.090	8.090	8.070	8.070	5.313	5,200
2022-08-03	8.090	8.090	8.020	8.080	5.319	4,100
2022-08-02	8.090	8.090	8.000	8.050	5.300	6,900
2022-07-29	8.160	8.160	8.020	8.100	5.333	10,200
2022-07-28	8.420	8.420	8.100	8.100	5.333	20,800
2022-07-27	8.430	8.440	8.230	8.400	5.486	9,200
2022-07-26	8.180	8.250	8.180	8.250	5.388	2,700
2022-07-25	8.150	8.200	8.140	8.200	5.355	7,900
2022-07-22	8.140	8.140	8.110	8.140	5.316	3,000
2022-07-21	8.080	8.100	8.080	8.100	5.290	5,000
2022-07-20	8.100	8.100	8.050	8.080	5.277	3,000
2022-07-19	8.130	8.130	8.040	8.040	5.251	6,600
2022-07-18	8.140	8.140	8.050	8.050	5.257	5,300
2022-07-15	8.000	8.160	8.000	8.040	5.251	14,100
2022-07-14	8.050	8.070	7.990	8.000	5.225	3,900
2022-07-13	8.150	8.150	8.050	8.050	5.257	300
2022-07-12	8.210	8.210	8.030	8.130	5.310	1,400
2022-07-11	8.100	8.230	7.990	8.020	5.238	16,400
2022-07-08	8.080	8.080	8.050	8.050	5.257	800
2022-07-07	8.070	8.080	8.050	8.060	5.264	3,600
2022-07-06	8.070	8.070	7.980	7.980	5.212	4,100
2022-07-05	7.960	8.000	7.960	8.000	5.225	4,400
2022-07-04	8.020	8.030	7.980	8.000	5.225	7,800
2022-06-30	8.020	8.040	8.000	8.040	5.251	6,100

← NewerPage 18 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.