Decisive Dividend Corporation (TSXV:DE)
Canada
· Delayed Price · Currency is CAD 7.12
-0.08 (-1.11%)
At close: Dec 5, 2025
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.21 | 7.30 | 7.05 | 7.12 | 7.12 | -1.11% | 18,407 |
| Dec 4, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | 0.70% | 13,676 |
| Dec 3, 2025 | 7.34 | 7.34 | 7.11 | 7.15 | 7.15 | -0.97% | 16,504 |
| Dec 2, 2025 | 7.22 | 7.37 | 7.15 | 7.22 | 7.22 | 0.28% | 9,278 |
| Dec 1, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.14% | 16,298 |
| Nov 28, 2025 | 7.23 | 7.23 | 7.00 | 7.21 | 7.21 | 3.00% | 19,118 |
| Nov 27, 2025 | 7.04 | 7.09 | 7.00 | 7.00 | 6.96 | -1.41% | 7,876 |
| Nov 26, 2025 | 7.12 | 7.15 | 7.05 | 7.10 | 7.05 | -0.42% | 18,238 |
| Nov 25, 2025 | 7.12 | 7.20 | 7.10 | 7.13 | 7.08 | 0.99% | 15,489 |
| Nov 24, 2025 | 6.92 | 7.13 | 6.92 | 7.06 | 7.01 | 2.02% | 9,890 |
| Nov 21, 2025 | 6.94 | 6.97 | 6.85 | 6.92 | 6.88 | 0.29% | 8,605 |
| Nov 20, 2025 | 6.96 | 7.09 | 6.87 | 6.90 | 6.86 | 0.44% | 15,742 |
| Nov 19, 2025 | 6.91 | 7.08 | 6.50 | 6.87 | 6.83 | -0.72% | 60,723 |
| Nov 18, 2025 | 7.12 | 7.12 | 6.90 | 6.92 | 6.88 | -1.14% | 23,482 |
| Nov 17, 2025 | 7.24 | 7.24 | 7.00 | 7.00 | 6.96 | -2.10% | 22,258 |
| Nov 14, 2025 | 7.09 | 7.25 | 7.05 | 7.15 | 7.10 | 1.27% | 18,494 |
| Nov 13, 2025 | 7.20 | 7.20 | 7.05 | 7.06 | 7.01 | -1.53% | 19,186 |
| Nov 12, 2025 | 7.32 | 7.32 | 7.00 | 7.17 | 7.12 | -2.18% | 36,800 |
| Nov 11, 2025 | 7.44 | 7.44 | 7.33 | 7.33 | 7.28 | 0.96% | 6,307 |
| Nov 10, 2025 | 7.35 | 7.40 | 7.26 | 7.26 | 7.21 | -1.89% | 21,734 |
| Nov 7, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.35 | 0.95% | 8,655 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.26 | 7.33 | 7.28 | -2.40% | 27,026 |
| Nov 5, 2025 | 7.83 | 7.83 | 7.25 | 7.51 | 7.46 | -6.24% | 55,894 |
| Nov 4, 2025 | 7.84 | 8.09 | 7.84 | 8.01 | 7.96 | 1.39% | 30,595 |
| Nov 3, 2025 | 7.86 | 7.90 | 7.80 | 7.90 | 7.85 | 0.77% | 7,840 |
| Oct 31, 2025 | 7.80 | 8.00 | 7.77 | 7.84 | 7.79 | 0.64% | 11,533 |
| Oct 30, 2025 | 7.85 | 7.85 | 7.75 | 7.79 | 7.70 | -0.51% | 2,131 |
| Oct 29, 2025 | 7.84 | 7.89 | 7.82 | 7.83 | 7.73 | -0.13% | 20,130 |
| Oct 28, 2025 | 7.97 | 7.97 | 7.71 | 7.84 | 7.74 | 0.38% | 7,579 |
| Oct 27, 2025 | 7.81 | 7.97 | 7.81 | 7.81 | 7.71 | -0.51% | 13,376 |
| Oct 24, 2025 | 7.54 | 7.96 | 7.54 | 7.85 | 7.75 | 1.82% | 14,963 |
| Oct 23, 2025 | 7.69 | 7.81 | 7.65 | 7.71 | 7.62 | 0.65% | 7,581 |
| Oct 22, 2025 | 7.67 | 7.79 | 7.54 | 7.66 | 7.57 | 0.52% | 9,043 |
| Oct 21, 2025 | 7.71 | 7.71 | 7.55 | 7.62 | 7.53 | -0.65% | 15,153 |
| Oct 20, 2025 | 7.49 | 7.67 | 7.49 | 7.67 | 7.58 | 2.95% | 49,368 |
| Oct 17, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.36 | 0.13% | 16,296 |
| Oct 16, 2025 | 7.40 | 7.50 | 7.40 | 7.44 | 7.35 | 1.22% | 17,674 |
| Oct 15, 2025 | 7.42 | 7.48 | 7.35 | 7.35 | 7.26 | -0.94% | 10,736 |
| Oct 14, 2025 | 7.43 | 7.48 | 7.41 | 7.42 | 7.33 | -0.54% | 12,519 |
| Oct 10, 2025 | 7.40 | 7.46 | 7.33 | 7.46 | 7.37 | 1.77% | 6,957 |
| Oct 9, 2025 | 7.39 | 7.40 | 7.30 | 7.33 | 7.24 | -1.21% | 8,165 |
| Oct 8, 2025 | 7.40 | 7.49 | 7.32 | 7.42 | 7.33 | 0.41% | 10,122 |
| Oct 7, 2025 | 7.38 | 7.50 | 7.28 | 7.39 | 7.30 | - | 26,776 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.28 | 7.39 | 7.30 | 0.54% | 17,387 |
| Oct 3, 2025 | 7.42 | 7.50 | 7.33 | 7.35 | 7.26 | -2.00% | 17,403 |
| Oct 2, 2025 | 7.36 | 7.50 | 7.32 | 7.50 | 7.41 | 2.32% | 37,302 |
| Oct 1, 2025 | 7.44 | 7.44 | 7.25 | 7.33 | 7.24 | -0.95% | 6,236 |
| Sep 30, 2025 | 7.44 | 7.44 | 7.40 | 7.40 | 7.31 | -0.67% | 4,585 |
| Sep 29, 2025 | 7.44 | 7.45 | 7.40 | 7.45 | 7.36 | 0.68% | 37,104 |
| Sep 26, 2025 | 7.21 | 7.45 | 7.21 | 7.40 | 7.27 | 2.64% | 16,977 |