Dividend Select 15 Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.430	6.450	6.430	6.430	5.588	8,700
2025-05-09	6.440	6.440	6.370	6.410	5.571	2,100
2025-05-08	6.430	6.430	6.300	6.340	5.510	6,100
2025-05-07	6.400	6.400	6.350	6.400	5.562	2,200
2025-05-06	6.390	6.400	6.390	6.400	5.562	500
2025-05-05	6.300	6.450	6.300	6.350	5.519	1,700
2025-05-02	6.420	6.420	6.300	6.330	5.501	2,400
2025-05-01	6.400	6.400	6.400	6.400	5.562	900
2025-04-30	6.400	6.420	6.400	6.420	5.579	1,800
2025-04-29	6.400	6.400	6.390	6.400	5.516	900
2025-04-28	6.350	6.370	6.290	6.370	5.490	33,400
2025-04-25	6.300	6.320	6.300	6.320	5.447	2,800
2025-04-24	6.310	6.350	6.310	6.320	5.447	3,700
2025-04-23	6.350	6.390	6.350	6.390	5.507	4,400
2025-04-22	6.210	6.290	6.210	6.290	5.421	4,000
2025-04-21	6.270	6.270	6.160	6.160	5.309	5,800
2025-04-17	6.380	6.380	6.270	6.270	5.404	500
2025-04-16	6.280	6.400	6.280	6.400	5.516	2,800
2025-04-15	6.200	6.280	6.200	6.280	5.413	1,000
2025-04-14	6.180	6.200	6.160	6.200	5.344	3,000
2025-04-11	6.170	6.180	6.170	6.180	5.326	2,200
2025-04-10	6.120	6.220	6.040	6.050	5.214	14,200
2025-04-09	6.060	6.340	5.890	6.340	5.464	25,600
2025-04-08	6.150	6.240	5.960	6.080	5.240	11,000
2025-04-07	6.190	6.200	5.950	5.950	5.128	30,600
2025-04-04	6.300	6.350	6.060	6.060	5.223	14,300
2025-04-03	6.340	6.350	6.310	6.350	5.473	18,100
2025-04-02	6.350	6.390	6.350	6.370	5.490	6,300
2025-04-01	6.310	6.380	6.310	6.380	5.499	5,800
2025-03-31	6.330	6.330	6.320	6.320	5.447	2,900
2025-03-28	6.400	6.400	6.390	6.400	5.468	5,800
2025-03-27	6.420	6.450	6.400	6.410	5.476	8,400
2025-03-26	6.420	6.450	6.400	6.400	5.468	2,200
2025-03-25	6.440	6.440	6.410	6.410	5.476	400
2025-03-24	6.400	6.450	6.370	6.450	5.510	4,400
2025-03-21	6.400	6.400	6.400	6.400	5.468	100
2025-03-20	6.390	6.450	6.310	6.410	5.476	8,400
2025-03-19	6.400	6.400	6.400	6.400	5.468	600
2025-03-18	6.390	6.450	6.390	6.400	5.468	2,800
2025-03-17	6.450	6.450	6.300	6.420	5.485	4,400
2025-03-14	6.400	6.410	6.350	6.390	5.459	6,100
2025-03-13	6.390	6.410	6.320	6.410	5.476	7,800
2025-03-12	6.380	6.440	6.320	6.390	5.459	17,200
2025-03-11	6.430	6.430	6.320	6.370	5.442	14,500
2025-03-10	6.490	6.490	6.270	6.350	5.425	14,400
2025-03-07	6.490	6.510	6.480	6.500	5.553	3,700
2025-03-06	6.460	6.500	6.450	6.480	5.536	1,400
2025-03-05	6.270	6.480	6.270	6.450	5.510	4,100
2025-03-04	6.610	6.610	6.180	6.410	5.476	9,900
2025-03-03	6.690	6.690	6.650	6.650	5.681	7,400
2025-02-28	6.650	6.700	6.610	6.650	5.681	6,300
2025-02-27	6.690	6.730	6.690	6.710	5.684	1,500
2025-02-26	6.720	6.720	6.700	6.700	5.675	2,700
2025-02-25	6.740	6.750	6.690	6.690	5.667	5,600
2025-02-24	6.660	6.710	6.660	6.700	5.675	4,600
2025-02-21	6.760	6.770	6.650	6.650	5.633	8,700
2025-02-20	6.650	6.700	6.650	6.680	5.658	5,300
2025-02-19	6.750	6.750	6.670	6.700	5.675	6,000
2025-02-18	6.750	6.750	6.670	6.730	5.701	12,700
2025-02-14	6.750	6.760	6.720	6.720	5.692	4,700

← NewerPage 7 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.