Decisive Dividend Corporation (TSXV:DE)
Canada
· Delayed Price · Currency is CAD 7.88
-0.12 (-1.50%)
Aug 15, 2025, 2:44 PM EDT
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.99 | 8.00 | 7.87 | 7.88 | 7.88 | -1.50% | 16,429 |
| Aug 14, 2025 | 8.11 | 8.11 | 7.90 | 8.00 | 8.00 | -1.11% | 10,300 |
| Aug 13, 2025 | 8.03 | 8.09 | 7.97 | 8.09 | 8.09 | -0.25% | 13,711 |
| Aug 12, 2025 | 8.01 | 8.11 | 7.70 | 8.11 | 8.11 | 0.12% | 12,021 |
| Aug 11, 2025 | 8.02 | 8.31 | 8.00 | 8.10 | 8.10 | 0.50% | 9,821 |
| Aug 8, 2025 | 8.11 | 8.20 | 8.03 | 8.06 | 8.06 | -2.89% | 25,009 |
| Aug 7, 2025 | 7.87 | 8.32 | 7.84 | 8.30 | 8.30 | 8.21% | 51,340 |
| Aug 6, 2025 | 7.51 | 7.67 | 7.51 | 7.67 | 7.67 | - | 6,000 |
| Aug 5, 2025 | 6.55 | 7.67 | 6.55 | 7.67 | 7.67 | 2.95% | 25,000 |
| Aug 1, 2025 | 7.87 | 7.87 | 7.38 | 7.45 | 7.45 | -5.34% | 16,437 |
| Jul 31, 2025 | 8.04 | 8.04 | 7.87 | 7.87 | 7.87 | -2.24% | 4,739 |
| Jul 30, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.01 | 1.13% | 8,800 |
| Jul 29, 2025 | 7.93 | 7.96 | 7.88 | 7.96 | 7.92 | - | 4,500 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.85 | 7.96 | 7.92 | 0.13% | 11,805 |
| Jul 25, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.91 | 0.25% | 8,437 |
| Jul 24, 2025 | 7.97 | 7.97 | 7.91 | 7.93 | 7.89 | -0.25% | 4,200 |
| Jul 23, 2025 | 7.96 | 7.99 | 7.92 | 7.95 | 7.91 | - | 17,400 |
| Jul 22, 2025 | 7.94 | 7.98 | 7.94 | 7.95 | 7.91 | - | 14,512 |
| Jul 21, 2025 | 7.97 | 7.97 | 7.92 | 7.95 | 7.91 | -0.13% | 23,200 |
| Jul 18, 2025 | 7.90 | 7.99 | 7.90 | 7.96 | 7.92 | 0.76% | 3,532 |
| Jul 17, 2025 | 7.92 | 7.95 | 7.90 | 7.90 | 7.86 | -0.38% | 10,045 |
| Jul 16, 2025 | 7.96 | 8.00 | 7.93 | 7.93 | 7.89 | -0.38% | 25,000 |
| Jul 15, 2025 | 7.81 | 8.00 | 7.81 | 7.96 | 7.92 | 1.79% | 20,800 |
| Jul 14, 2025 | 7.97 | 8.00 | 7.80 | 7.82 | 7.78 | -1.01% | 2,300 |
| Jul 11, 2025 | 7.88 | 7.92 | 7.76 | 7.90 | 7.86 | 0.25% | 4,500 |
| Jul 10, 2025 | 7.65 | 7.93 | 7.65 | 7.88 | 7.84 | 3.01% | 24,600 |
| Jul 9, 2025 | 7.57 | 7.67 | 7.57 | 7.65 | 7.61 | 0.66% | 5,100 |
| Jul 8, 2025 | 7.46 | 7.86 | 7.46 | 7.60 | 7.56 | -0.52% | 6,700 |
| Jul 7, 2025 | 7.89 | 7.89 | 7.57 | 7.64 | 7.60 | 0.79% | 11,600 |
| Jul 4, 2025 | 7.69 | 7.70 | 7.45 | 7.58 | 7.54 | 0.26% | 8,340 |
| Jul 3, 2025 | 7.44 | 7.70 | 7.44 | 7.56 | 7.52 | 0.27% | 9,000 |
| Jul 2, 2025 | 7.54 | 7.54 | 7.35 | 7.54 | 7.50 | - | 13,600 |
| Jun 30, 2025 | 7.53 | 7.60 | 7.44 | 7.54 | 7.54 | 0.53% | 8,228 |
| Jun 27, 2025 | 7.55 | 7.64 | 7.50 | 7.50 | 7.46 | -0.13% | 10,400 |
| Jun 26, 2025 | 7.54 | 7.54 | 7.24 | 7.51 | 7.46 | 0.40% | 6,500 |
| Jun 25, 2025 | 7.54 | 7.55 | 7.42 | 7.48 | 7.44 | - | 9,509 |
| Jun 24, 2025 | 7.50 | 7.54 | 7.46 | 7.48 | 7.44 | 0.40% | 7,900 |
| Jun 23, 2025 | 7.45 | 7.46 | 7.33 | 7.45 | 7.41 | 0.95% | 4,621 |
| Jun 20, 2025 | 7.27 | 7.42 | 7.26 | 7.38 | 7.34 | 2.50% | 6,830 |
| Jun 19, 2025 | 7.31 | 7.35 | 7.20 | 7.20 | 7.16 | -1.64% | 25,133 |
| Jun 18, 2025 | 7.34 | 7.35 | 7.28 | 7.32 | 7.28 | -0.54% | 4,100 |
| Jun 17, 2025 | 7.18 | 7.37 | 7.18 | 7.36 | 7.28 | 1.24% | 10,617 |
| Jun 16, 2025 | 7.49 | 7.49 | 7.16 | 7.27 | 7.19 | -2.68% | 48,032 |
| Jun 13, 2025 | 7.48 | 7.48 | 7.39 | 7.47 | 7.39 | 0.27% | 10,200 |
| Jun 12, 2025 | 7.51 | 7.51 | 7.45 | 7.45 | 7.37 | -1.84% | 7,622 |
| Jun 11, 2025 | 7.61 | 7.64 | 7.55 | 7.59 | 7.51 | -0.39% | 5,119 |
| Jun 10, 2025 | 7.62 | 7.64 | 7.53 | 7.62 | 7.54 | -0.39% | 3,300 |
| Jun 9, 2025 | 7.58 | 7.65 | 7.57 | 7.65 | 7.57 | 0.13% | 8,922 |
| Jun 6, 2025 | 7.57 | 7.65 | 7.46 | 7.64 | 7.56 | 0.39% | 16,101 |
| Jun 5, 2025 | 7.54 | 7.61 | 7.54 | 7.61 | 7.53 | - | 6,746 |