Toronto - Delayed Quote
CAD
Dividend Select 15 Corp. (DS.TO)
8.02
+0.07
(+0.88%)
At close: November 9 at 3:53:14 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
8.08
8.08
7.97
8.02
8.02
3,400
Nov 6, 2026
7.94
8.05
7.94
7.95
7.95
2,500
Nov 5, 2026
8.23
8.23
7.94
7.94
7.94
5,100
Nov 4, 2026
8.07
8.18
8.07
8.18
8.18
700
Nov 3, 2026
8.07
8.19
8.07
8.15
8.15
2,100
Nov 2, 2026
8.07
8.19
8.07
8.15
8.15
800
Oct 30, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
8.12
8.19
8.12
8.19
8.19
11,300
Oct 29, 2026
8.21
8.27
8.21
8.25
8.18
1,800
Oct 28, 2026
8.21
8.21
8.20
8.20
8.13
600
Oct 27, 2026
8.13
8.19
8.13
8.19
8.12
2,200
Oct 26, 2026
8.00
8.10
8.00
8.10
8.03
1,600
Oct 23, 2026
8.10
8.10
8.04
8.04
7.97
600
Oct 22, 2026
8.10
8.10
8.10
8.10
8.03
200
Oct 21, 2026
8.06
8.13
8.06
8.12
8.05
8,000
Oct 20, 2026
7.95
7.99
7.95
7.99
7.93
200
Oct 19, 2026
7.98
7.98
7.98
7.98
7.92
1,600
Oct 16, 2026
7.93
8.09
7.91
8.04
7.97
8,300
Oct 15, 2026
7.88
7.96
7.87
7.94
7.88
5,600
Oct 14, 2026
7.90
7.90
7.90
7.90
7.84
1,300
Oct 13, 2026
7.92
7.94
7.92
7.94
7.88
3,000
Oct 9, 2026
7.85
7.92
7.85
7.92
7.86
900
Oct 8, 2026
7.94
7.94
7.84
7.84
7.78
2,500
Oct 7, 2026
7.95
7.95
7.79
7.79
7.73
3,700
Oct 6, 2026
7.92
8.05
7.92
7.99
7.93
14,800
Oct 5, 2026
7.95
7.99
7.95
7.95
7.89
3,300
Oct 2, 2026
8.01
8.01
8.01
8.01
7.94
-
Oct 1, 2026
7.90
8.01
7.89
8.01
7.94
5,900
Sep 30, 2026
7.91
7.91
7.91
7.91
7.85
-
Sep 29, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.92
7.94
7.91
7.91
7.85
2,100
Sep 28, 2026
8.06
8.09
7.95
7.97
7.84
2,500
Sep 25, 2026
8.01
8.04
8.01
8.01
7.88
1,900
Sep 24, 2026
7.99
7.99
7.97
7.97
7.84
700
Sep 23, 2026
8.05
8.05
7.95
7.95
7.82
4,500
Sep 22, 2026
8.08
8.18
8.03
8.04
7.91
1,800
Sep 21, 2026
8.10
8.20
8.10
8.18
8.04
5,400
Sep 18, 2026
8.12
8.12
8.00
8.02
7.89
5,900
Sep 17, 2026
8.11
8.13
7.97
8.13
8.00
6,900
Sep 16, 2026
7.90
8.08
7.90
8.00
7.87
4,300
Sep 15, 2026
7.99
8.00
7.99
8.00
7.87
700
Sep 14, 2026
8.11
8.11
7.99
8.00
7.87
2,800
Sep 11, 2026
7.97
8.12
7.94
8.12
7.99
3,200
Sep 10, 2026
8.00
8.00
7.90
7.99
7.86
12,700
Sep 9, 2026
8.11
8.11
7.82
7.91
7.78
5,000
Sep 8, 2026
8.02
8.12
8.02
8.02
7.89
1,400
Sep 4, 2026
8.10
8.10
8.02
8.02
7.89
1,900
Sep 3, 2026
8.04
8.08
7.96
8.08
7.95
6,000
Sep 2, 2026
7.98
8.00
7.95
8.00
7.87
2,200
Sep 1, 2026
8.07
8.07
7.95
8.00
7.87
2,800
Aug 31, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.24
8.24
7.90
8.04
7.91
8,200
Aug 28, 2026
8.15
8.20
8.02
8.17
7.97
9,000
Aug 27, 2026
7.98
8.20
7.98
8.20
7.99
800
Aug 26, 2026
8.07
8.07
7.95
7.98
7.78
1,700
Aug 25, 2026
7.99
8.07
7.95
8.07
7.87
2,300
Aug 24, 2026
7.94
7.94
7.94
7.94
7.74
-
Aug 21, 2026
7.97
8.02
7.86
7.94
7.74
4,500
Aug 20, 2026
8.09
8.09
7.94
7.97
7.77
7,200
Aug 19, 2026
8.13
8.15
8.08
8.15
7.95
400
Aug 18, 2026
8.28
8.28
8.00
8.11
7.91
16,700
Aug 17, 2026
8.22
8.26
8.18
8.26
8.05
1,600
Aug 14, 2026
8.27
8.27
8.26
8.26
8.05
1,900
Aug 13, 2026
8.27
8.27
8.27
8.27
8.06
1,400
Aug 12, 2026
8.27
8.40
8.16
8.26
8.05
3,500
Aug 11, 2026
8.18
8.41
8.13
8.21
8.00
15,100
Aug 10, 2026
8.20
8.26
7.95
8.13
7.93
24,700
Aug 7, 2026
8.31
8.31
8.13
8.23
8.02
5,000
Aug 6, 2026
8.22
8.22
8.21
8.21
8.00
900
Aug 5, 2026
8.26
8.30
8.19
8.27
8.06
3,300
Aug 4, 2026
8.31
8.32
8.24
8.32
8.11
5,800
Jul 31, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.37
8.37
8.13
8.28
8.07
12,800
Jul 30, 2026
8.25
8.51
8.25
8.42
8.14
10,000
Jul 29, 2026
8.35
8.49
8.34
8.41
8.13
5,800
Jul 28, 2026
8.43
8.43
8.33
8.35
8.08
6,900
Jul 27, 2026
8.45
8.45
8.30
8.30
8.03
5,100
Jul 24, 2026
8.25
8.34
8.21
8.34
8.07
1,700
Jul 23, 2026
8.24
8.25
8.20
8.20
7.93
2,600
Jul 22, 2026
8.33
8.33
8.28
8.28
8.01
1,500
Jul 21, 2026
8.31
8.32
8.25
8.29
8.02
6,900
Jul 20, 2026
8.38
8.49
8.20
8.28
8.01
9,100
Jul 17, 2026
8.15
8.45
8.15
8.30
8.03
17,400
Jul 16, 2026
8.19
8.27
8.15
8.27
8.00
1,500
Jul 15, 2026
8.28
8.34
8.23
8.32
8.05
6,000
Jul 14, 2026
8.27
8.27
8.20
8.23
7.96
2,700
Jul 13, 2026
8.28
8.28
8.19
8.20
7.93
3,200
Jul 10, 2026
8.06
8.15
8.06
8.15
7.88
15,600
Jul 9, 2026
8.09
8.14
7.97
8.06
7.79
5,500
Jul 8, 2026
8.06
8.11
8.01
8.05
7.79
2,900
Jul 7, 2026
7.96
8.30
7.96
8.18
7.91
15,300
Jul 6, 2026
8.10
8.10
8.10
8.10
7.83
600
Jul 3, 2026
7.99
8.10
7.99
8.10
7.83
1,600
Jul 2, 2026
8.03
8.10
7.91
8.03
7.77
34,800
Jun 30, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.04
8.05
7.95
8.05
7.79
1,500
Jun 29, 2026
8.09
8.40
7.92
8.07
7.74
46,100
Jun 26, 2026
8.10
8.10
7.94
8.10
7.77
2,400
Jun 25, 2026
8.09
8.10
7.98
7.98
7.65
8,500
Jun 24, 2026
7.96
8.07
7.92
8.01
7.68
13,700
Jun 23, 2026
8.05
8.06
8.02
8.06
7.73
6,900
Jun 22, 2026
8.03
8.05
7.95
8.02
7.69
18,600
Jun 19, 2026
8.00
8.05
8.00
8.05
7.72
1,700
Jun 18, 2026
7.95
8.05
7.95
8.00
7.67
3,800
Jun 17, 2026
7.95
8.00
7.95
7.99
7.66
5,500
Jun 16, 2026
7.97
8.05
7.93
8.05
7.72
4,600
Jun 15, 2026
7.93
7.95
7.93
7.95
7.63
7,500
Jun 12, 2026
7.95
8.05
7.93
7.93
7.61
5,000
Jun 11, 2026
8.03
8.04
7.96
8.01
7.68
6,300
Jun 10, 2026
7.86
8.03
7.86
8.03
7.70
3,300
Jun 9, 2026
7.99
7.99
7.95
7.95
7.63
500
Jun 8, 2026
8.02
8.02
7.88
7.89
7.57
1,100
Jun 5, 2026
7.91
8.02
7.80
8.02
7.69
7,200
Jun 4, 2026
7.97
7.99
7.91
7.91
7.59
1,600
Jun 3, 2026
7.89
8.01
7.87
7.91
7.59
1,800
Jun 2, 2026
7.88
7.97
7.88
7.94
7.62
2,300
Jun 1, 2026
8.03
8.03
7.90
8.00
7.67
3,100
May 29, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.87
8.05
7.87
7.97
7.64
21,900
May 28, 2026
7.88
7.94
7.85
7.87
7.49
2,000
May 27, 2026
7.86
7.86
7.75
7.82
7.44
8,800
May 26, 2026
7.90
8.06
7.55
7.76
7.38
17,000
May 25, 2026
7.92
8.06
7.92
8.05
7.66
21,200
May 22, 2026
7.89
7.92
7.80
7.84
7.46
11,900
May 21, 2026
7.79
7.85
7.79
7.84
7.46
5,000
May 20, 2026
7.81
7.89
7.80
7.89
7.51
4,200
May 19, 2026
7.77
7.87
7.77
7.87
7.49
11,500
May 15, 2026
7.74
7.89
7.70
7.89
7.51
4,800
May 14, 2026
7.65
7.78
7.65
7.78
7.40
3,900
May 13, 2026
7.73
7.75
7.62
7.66
7.29
20,500
May 12, 2026
7.64
7.74
7.64
7.68
7.31
3,400
May 11, 2026
7.70
7.74
7.60
7.74
7.36
10,100
May 8, 2026
7.65
7.74
7.61
7.68
7.31
5,700
May 7, 2026
7.69
7.69
7.69
7.69
7.32
400
May 6, 2026
7.60
7.69
7.60
7.65
7.28
1,600
May 5, 2026
7.69
7.69
7.60
7.60
7.23
2,000
May 4, 2026
7.50
7.60
7.50
7.60
7.23
6,000
May 1, 2026
7.52
7.63
7.52
7.56
7.19
2,400
Apr 30, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.58
7.60
7.57
7.60
7.23
3,100
Apr 29, 2026
7.57
7.60
7.56
7.60
7.17
5,800
Apr 28, 2026
7.59
7.59
7.49
7.58
7.15
4,300
Apr 27, 2026
7.55
7.60
7.45
7.56
7.14
16,900
Apr 24, 2026
7.52
7.53
7.52
7.52
7.10
900
Apr 23, 2026
7.52
7.53
7.35
7.53
7.11
5,800
Apr 22, 2026
7.53
7.53
7.41
7.46
7.04
1,400
Apr 21, 2026
7.40
7.50
7.35
7.48
7.06
24,500
Apr 20, 2026
7.50
7.50
7.45
7.47
7.05
9,900
Apr 17, 2026
7.50
7.55
7.50
7.55
7.13
4,800
Apr 16, 2026
7.46
7.55
7.46
7.50
7.08
7,100
Apr 15, 2026
7.50
7.55
7.48
7.53
7.11
6,300
Apr 14, 2026
7.48
7.48
7.48
7.48
7.06
-
Apr 13, 2026
7.50
7.54
7.48
7.48
7.06
6,700
Apr 10, 2026
7.53
7.55
7.53
7.55
7.13
3,000
Apr 9, 2026
7.33
7.48
7.33
7.48
7.06
8,600
Apr 8, 2026
7.45
7.55
7.45
7.47
7.05
2,600
Apr 7, 2026
7.40
7.40
7.40
7.40
6.98
600
Apr 6, 2026
7.36
7.36
7.31
7.31
6.90
1,100
Apr 2, 2026
7.13
7.45
7.13
7.36
6.95
12,600
Apr 1, 2026
7.26
7.30
7.26
7.30
6.89
3,400
Mar 31, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.43
7.43
7.21
7.25
6.84
1,500
Mar 30, 2026
7.28
7.39
7.20
7.25
6.78
17,500
Mar 27, 2026
7.27
7.27
7.27
7.27
6.80
-
Mar 26, 2026
7.30
7.41
7.26
7.27
6.80
5,200
Mar 25, 2026
7.22
7.26
7.22
7.24
6.77
10,900
Mar 24, 2026
7.39
7.39
7.21
7.21
6.75
2,900
Mar 23, 2026
7.34
7.38
7.27
7.38
6.90
7,800
Mar 20, 2026
7.34
7.34
7.20
7.23
6.76
5,400
Mar 19, 2026
7.50
7.50
7.26
7.36
6.89
7,900
Mar 18, 2026
7.34
7.34
7.31
7.34
6.87
3,000
Mar 17, 2026
7.50
7.51
7.50
7.50
7.02
3,300
Mar 16, 2026
7.49
7.49
7.49
7.49
7.01
400
Mar 13, 2026
7.28
7.34
7.28
7.30
6.83
2,700
Mar 12, 2026
7.45
7.45
7.30
7.35
6.88
2,300
Mar 11, 2026
7.40
7.45
7.23
7.45
6.97
7,300
Mar 10, 2026
7.19
7.50
7.19
7.39
6.91
13,900
Mar 9, 2026
7.18
7.24
7.16
7.19
6.73
6,200
Mar 6, 2026
7.62
7.62
7.18
7.22
6.75
21,500
Mar 5, 2026
7.55
7.55
7.55
7.55
7.06
-
Mar 4, 2026
7.55
7.62
7.51
7.55
7.06
6,300
Mar 3, 2026
7.60
7.62
7.55
7.60
7.11
3,800
Mar 2, 2026
7.62
7.70
7.51
7.70
7.20
2,500
Feb 27, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.60
7.70
7.60
7.69
7.19
12,500
Feb 26, 2026
7.64
7.68
7.55
7.65
7.10
16,100
Feb 25, 2026
7.50
7.63
7.50
7.63
7.08
14,700
Feb 24, 2026
7.50
7.50
7.49
7.50
6.96
3,200
Feb 23, 2026
7.40
7.50
7.40
7.49
6.95
6,900
Feb 20, 2026
7.45
7.50
7.45
7.49
6.95
5,100
Feb 19, 2026
7.37
7.47
7.36
7.40
6.87
3,500
Feb 18, 2026
7.45
7.47
7.40
7.47
6.93
1,500
Feb 17, 2026
7.43
7.45
7.43
7.44
6.91
900
Feb 13, 2026
7.39
7.43
7.39
7.42
6.89
11,000
Feb 12, 2026
7.39
7.39
7.38
7.38
6.85
17,500
Feb 11, 2026
7.46
7.46
7.38
7.45
6.91
12,800
Feb 10, 2026
7.41
7.47
7.41
7.47
6.93
400
Feb 9, 2026
7.48
7.48
7.30
7.33
6.80
14,000
Feb 6, 2026
7.31
7.38
7.31
7.31
6.78
500
Feb 5, 2026
7.40
7.40
7.30
7.30
6.78
5,300
Feb 4, 2026
7.49
7.49
7.40
7.40
6.87
3,100
Feb 3, 2026
7.50
7.50
7.35
7.43
6.90
8,800
Feb 2, 2026
7.44
7.51
7.40
7.46
6.92
6,800
Jan 30, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.34
7.39
7.30
7.38
6.85
3,200
Jan 29, 2026
7.34
7.39
7.32
7.39
6.80
4,000
Jan 28, 2026
7.39
7.43
7.33
7.43
6.84
1,400
Jan 27, 2026
7.38
7.40
7.38
7.39
6.80
13,300
Jan 26, 2026
7.50
7.50
7.35
7.36
6.77
2,500
Jan 23, 2026
7.38
7.40
7.38
7.40
6.81
15,000
Jan 22, 2026
7.42
7.42
7.36
7.40
6.81
7,200
Jan 21, 2026
7.36
7.40
7.36
7.40
6.81
3,600
Jan 20, 2026
7.44
7.44
7.36
7.36
6.77
7,900
Jan 19, 2026
7.46
7.49
7.40
7.45
6.86
22,000
Jan 16, 2026
7.36
7.47
7.36
7.41
6.82
3,500
Jan 15, 2026
7.48
7.49
7.39
7.39
6.80
5,200
Jan 14, 2026
7.35
7.50
7.32
7.50
6.90
11,500
Jan 13, 2026
7.40
7.40
7.31
7.37
6.78
3,500
Jan 12, 2026
7.35
7.35
7.31
7.35
6.76
25,000
Jan 9, 2026
7.39
7.39
7.26
7.32
6.74
7,700
Jan 8, 2026
7.29
7.36
7.29
7.30
6.72
8,800
Jan 7, 2026
7.39
7.39
7.29
7.29
6.71
3,600
Jan 6, 2026
7.33
7.33
7.30
7.31
6.73
23,400
Jan 5, 2026
7.31
7.39
7.19
7.33
6.75
81,200
Jan 2, 2026
7.45
7.45
7.34
7.36
6.77
12,900
Dec 31, 2025
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.41
7.49
7.34
7.41
6.82
3,300
Dec 30, 2025
7.35
7.50
7.35
7.50
6.85
3,400
Dec 29, 2025
7.36
7.49
7.34
7.34
6.70
1,300
Dec 24, 2025
7.35
7.50
7.29
7.38
6.74
4,500
Dec 23, 2025
7.41
7.55
7.37
7.37
6.73
8,900
Dec 22, 2025
7.36
7.67
7.36
7.60
6.94
93,900
Dec 19, 2025
7.24
7.34
7.24
7.34
6.70
2,300
Dec 18, 2025
7.37
7.37
7.21
7.29
6.65
4,700
Dec 17, 2025
7.36
7.36
7.34
7.36
6.72
2,100
Dec 16, 2025
7.31
7.39
7.30
7.30
6.66
3,000
Dec 15, 2025
7.38
7.38
7.32
7.32
6.68
2,100
Dec 12, 2025
7.38
7.38
7.38
7.38
6.74
700
Dec 11, 2025
7.16
7.38
7.16
7.32
6.68
16,800
Dec 10, 2025
7.23
7.35
7.23
7.32
6.68
10,700
Dec 9, 2025
7.18
7.38
7.18
7.30
6.66
7,900
Dec 8, 2025
7.27
7.35
7.24
7.24
6.61
9,800
Dec 5, 2025
7.38
7.42
7.35
7.38
6.74
3,900
Dec 4, 2025
7.16
7.35
7.16
7.32
6.68
13,700
Dec 3, 2025
7.22
7.29
7.22
7.23
6.60
500
Dec 2, 2025
7.19
7.30
7.19
7.26
6.63
11,900
Dec 1, 2025
7.34
7.35
7.23
7.23
6.60
3,200
Nov 28, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.28
7.39
7.15
7.27
6.64
7,600
Nov 27, 2025
7.29
7.42
7.29
7.33
6.64
2,700
Nov 26, 2025
7.40
7.40
7.29
7.30
6.61
7,500
Nov 25, 2025
7.21
7.42
7.19
7.42
6.72
15,500
Nov 24, 2025
7.26
7.26
7.14
7.19
6.51
7,600
Nov 21, 2025
7.22
7.28
7.21
7.27
6.58
5,600
Nov 20, 2025
7.28
7.30
7.25
7.25
6.56
3,600
Nov 19, 2025
7.27
7.27
7.15
7.26
6.57
11,600
Nov 18, 2025
7.20
7.29
7.20
7.29
6.60
1,600
Nov 17, 2025
7.28
7.29
7.25
7.29
6.60
5,400
Nov 14, 2025
7.26
7.29
7.21
7.29
6.60
2,300
Nov 13, 2025
7.29
7.29
7.22
7.25
6.56
2,500
Nov 12, 2025
7.24
7.30
7.24
7.27
6.58
700
Nov 11, 2025
7.25
7.30
7.20
7.25
6.56
12,600
Nov 10, 2025
7.20
7.24
7.17
7.22
6.54
8,900
