S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Decisive Dividend Corporation (DE.WT)
Decisive Dividend Corporation (DE.WT) Historical

DE.WT Decisive Dividend Corporation

1.55

0.30 (24.00%)

May 31 2024 - Closed

Delayed by 15 minutes

DE.WT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.55	0.30	24.00%	1.50	1.55	1.50	900
May 30 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0
May 29 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0
May 28 2024	1.25	-0.02	-1.57%	1.25	1.25	1.25	1,000
May 27 2024	1.27	-0.23	-15.33%	1.27	1.27	1.27	400
May 24 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
May 23 2024	1.50	-0.05	-3.23%	1.50	1.50	1.50	200
May 22 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0
May 21 2024	1.55	-0.95	-38.00%	1.75	1.75	1.55	6,430
May 17 2024	2.50	0.00	0.00%	2.20	2.50	2.20	3,720
May 16 2024	2.50	0.50	25.00%	2.50	2.50	2.50	500
May 15 2024	2.00	0.25	14.29%	2.00	2.00	2.00	1,600
May 14 2024	1.75	0.14	8.70%	1.75	1.75	1.75	1,000
May 13 2024	1.61	-0.09	-5.29%	1.70	1.70	1.61	7,400
May 10 2024	1.70	-0.22	-11.46%	1.92	1.92	1.70	1,991
May 09 2024	1.92	-0.80	-29.41%	1.81	1.95	1.81	1,100
May 08 2024	2.72	-0.21	-7.17%	2.85	2.89	2.70	1,450
May 07 2024	2.93	0.13	4.64%	3.03	3.04	2.93	1,600
May 06 2024	2.80	-0.19	-6.35%	2.80	2.80	2.80	500
May 03 2024	2.99	0.61	25.63%	2.64	2.99	2.60	4,880
May 02 2024	2.38	0.08	3.48%	2.38	2.38	2.38	600
May 01 2024	2.30	0.05	2.22%	2.30	2.30	2.30	1,564
Apr 30 2024	2.25	0.25	12.50%	2.00	2.25	2.00	900
Apr 29 2024	2.00	-0.10	-4.76%	1.90	2.00	1.90	3,370
Apr 26 2024	2.10	0.00	0.00%	2.10	2.10	2.10	0
Apr 25 2024	2.10	-0.06	-2.78%	2.10	2.10	2.07	2,230
Apr 24 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0
Apr 23 2024	2.16	-0.49	-18.49%	2.37	2.37	2.15	1,670
Apr 22 2024	2.65	0.35	15.22%	2.35	2.65	2.35	690
Apr 19 2024	2.30	-0.04	-1.71%	2.40	2.40	2.30	2,220
Apr 18 2024	2.34	-0.13	-5.26%	2.34	2.34	2.34	570
Apr 17 2024	2.47	-0.10	-3.89%	2.47	2.47	2.47	460
Apr 16 2024	2.57	-0.18	-6.55%	2.57	2.57	2.50	2,860
Apr 15 2024	2.75	0.00	0.00%	2.75	2.85	2.75	4,600
Apr 12 2024	2.75	0.04	1.48%	2.80	2.80	2.75	2,700
Apr 11 2024	2.71	-0.06	-2.17%	2.77	2.85	2.71	2,894
Apr 10 2024	2.77	-0.13	-4.48%	2.81	2.81	2.77	1,050
Apr 09 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0
Apr 08 2024	2.90	0.00	0.00%	2.91	2.91	2.90	2,790
Apr 05 2024	2.90	0.00	0.00%	2.91	2.95	2.90	810
Apr 04 2024	2.90	-0.25	-7.94%	3.15	3.15	2.90	600
Apr 03 2024	3.15	0.08	2.61%	3.20	3.20	3.05	2,960
Apr 02 2024	3.07	-0.43	-12.29%	3.21	3.21	3.00	9,500
Apr 01 2024	3.50	-0.20	-5.41%	3.69	3.69	3.50	1,250
Mar 28 2024	3.70	-0.15	-3.90%	3.77	3.77	3.70	1,790
Mar 27 2024	3.85	-0.10	-2.53%	3.90	3.90	3.85	1,110
Mar 26 2024	3.95	-0.05	-1.25%	3.95	3.95	3.90	3,020
Mar 25 2024	4.00	0.05	1.27%	3.95	4.05	3.95	5,830
Mar 22 2024	3.95	0.64	19.34%	3.50	3.95	3.50	5,960
Mar 21 2024	3.31	-0.66	-16.62%	3.57	3.70	3.30	1,985
Mar 20 2024	3.97	0.00	0.00%	4.06	4.06	3.97	500
Mar 19 2024	3.97	0.00	0.00%	3.97	4.00	3.95	2,900
Mar 18 2024	3.97	-0.03	-0.75%	4.00	4.00	3.97	2,245
Mar 15 2024	4.00	0.00	0.00%	4.00	4.00	3.91	4,700
Mar 14 2024	4.00	0.00	0.00%	4.00	4.05	4.00	4,340
Mar 13 2024	4.00	0.00	0.00%	4.00	4.00	4.00	1,020
Mar 12 2024	4.00	0.40	11.11%	3.85	4.00	3.85	1,610
Mar 11 2024	3.60	-0.10	-2.70%	3.61	3.61	3.60	3,890
Mar 08 2024	3.70	-0.17	-4.39%	3.80	3.80	3.70	800
Mar 07 2024	3.87	0.17	4.59%	3.78	3.87	3.77	2,500
Mar 06 2024	3.70	-0.07	-1.86%	3.70	3.70	3.70	510
Mar 05 2024	3.77	-0.10	-2.58%	3.77	3.77	3.77	200

Decisive Dividend

IN XTK MSCI USA CON ST DL

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions