Dividend 15 Split Corp (OP: DVSPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 3.950 | 3.950 | 3.920 | 3.930 | 6,954 | +0.01(+0.13%) |
| May 30, 2024 | 3.925 | 3.970 | 3.925 | 3.925 | 746 | -0.11(-2.61%) |
| May 29, 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 3,243 | +0.03(+0.75%) |
| May 28, 2024 | 3.990 | 4.000 | 3.990 | 4.000 | 935 | +0.00(+0.00%) |
| May 24, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 155 | +0.03(+0.76%) |
| May 22, 2024 | 3.970 | 1,198 | +0.00(+0.00%) | |||
| May 21, 2024 | 3.980 | 3.988 | 3.970 | 3.970 | 6,613 | -0.01(-0.25%) |
| May 17, 2024 | 3.980 | 30 | -0.00(-0.13%) | |||
| May 16, 2024 | 3.985 | 3.985 | 3.985 | 3.985 | 344 | +0.02(+0.63%) |
| May 14, 2024 | 3.960 | 37 | +0.01(+0.15%) | |||
| May 13, 2024 | 3.954 | 3.954 | 3.954 | 3.954 | 1,407 | -0.01(-0.15%) |
| May 10, 2024 | 3.936 | 3.960 | 3.930 | 3.960 | 7,015 | +0.08(+1.93%) |
| May 07, 2024 | 3.885 | 771 | +0.00(+0.09%) | |||
| May 06, 2024 | 3.881 | 3.881 | 3.881 | 3.881 | 735 | +0.06(+1.61%) |
| May 03, 2024 | 3.820 | 3.850 | 3.820 | 3.820 | 10,405 | +0.05(+1.46%) |
| May 02, 2024 | 3.750 | 3.765 | 3.750 | 3.765 | 600 | +0.02(+0.40%) |
| May 01, 2024 | 3.700 | 3.750 | 3.690 | 3.750 | 825 | -0.09(-2.31%) |
| Apr 29, 2024 | 3.838 | 8 | -0.09(-2.30%) | |||
| Apr 26, 2024 | 3.929 | 3.929 | 3.929 | 3.929 | 547 | +0.16(+4.21%) |
| Apr 25, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 610 | -0.11(-2.87%) |
| Apr 24, 2024 | 3.881 | 3.881 | 3.881 | 3.881 | 225 | -0.04(-0.98%) |
| Apr 23, 2024 | 3.926 | 3.949 | 3.920 | 3.920 | 41,000 | +0.22(+5.95%) |
| Apr 22, 2024 | 3.710 | 3.710 | 3.700 | 3.700 | 4,520 | +0.19(+5.41%) |
| Apr 19, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 525 | +0.02(+0.57%) |
| Apr 18, 2024 | 3.480 | 3.504 | 3.480 | 3.490 | 42,359 | -0.18(-5.02%) |
| Apr 17, 2024 | 3.674 | 3.674 | 3.674 | 3.674 | 677 | +0.09(+2.49%) |
| Apr 16, 2024 | 3.560 | 3.605 | 3.560 | 3.585 | 86,232 | -0.27(-7.12%) |
| Apr 15, 2024 | 3.860 | 3.860 | 3.850 | 3.860 | 3,025 | -0.13(-3.26%) |
| Apr 12, 2024 | 4.000 | 4.000 | 3.990 | 3.990 | 1,560 | -0.01(-0.37%) |
| Apr 11, 2024 | 4.025 | 4.025 | 4.000 | 4.005 | 3,067 | -0.04(-0.87%) |
| Apr 10, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4,541 | -0.05(-1.22%) |
| Apr 09, 2024 | 4.089 | 4.090 | 4.089 | 4.090 | 20,120 | +0.01(+0.25%) |
| Apr 05, 2024 | 4.080 | 2,951 | +0.03(+0.74%) | |||
| Apr 04, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 3,200 | +0.02(+0.50%) |
| Apr 03, 2024 | 4.022 | 4.030 | 4.022 | 4.030 | 1,805 | +0.05(+1.13%) |
| Apr 02, 2024 | 4.011 | 4.011 | 3.985 | 3.985 | 4,800 | -0.06(-1.36%) |
| Apr 01, 2024 | 4.060 | 4.060 | 4.036 | 4.040 | 3,573 | -0.02(-0.49%) |
| Mar 28, 2024 | 4.080 | 4.080 | 4.030 | 4.060 | 86,966 | -0.07(-1.69%) |
| Mar 25, 2024 | 4.130 | 65 | +0.01(+0.24%) | |||
| Mar 22, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 1,115 | -0.01(-0.24%) |
| Mar 21, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 112 | +0.09(+2.23%) |
| Mar 19, 2024 | 4.040 | 5,105 | +0.07(+1.76%) | |||
| Mar 15, 2024 | 3.970 | 30 | -0.02(-0.50%) | |||
| Mar 14, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 236 | -0.02(-0.50%) |
| Mar 13, 2024 | 4.016 | 4.016 | 4.000 | 4.010 | 1,890 | +0.02(+0.40%) |
| Mar 12, 2024 | 3.994 | 3.994 | 3.994 | 3.994 | 106 | +0.03(+0.86%) |
| Mar 07, 2024 | 3.960 | 5 | +0.04(+1.15%) | |||
| Mar 06, 2024 | 3.915 | 3.915 | 3.915 | 3.915 | 280 | +0.08(+2.22%) |
| Mar 05, 2024 | 3.825 | 3.830 | 3.825 | 3.830 | 2,010 | -0.02(-0.52%) |
| Mar 04, 2024 | 3.860 | 3.860 | 3.850 | 3.850 | 3,230 | -0.01(-0.26%) |
| Mar 01, 2024 | 3.820 | 3.860 | 3.820 | 3.860 | 793 | +0.00(+0.00%) |
| Feb 29, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 405 | -0.03(-0.77%) |
| Feb 28, 2024 | 3.900 | 3.900 | 3.890 | 3.890 | 504 | -0.09(-2.26%) |
| Feb 27, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 1,449 | -0.03(-0.79%) |
| Feb 26, 2024 | 4.011 | 4.011 | 4.011 | 4.011 | 135 | +0.04(+0.92%) |
| Feb 22, 2024 | 3.975 | 210 | +0.06(+1.40%) | |||
| Feb 21, 2024 | 3.920 | 3.920 | 3.912 | 3.920 | 14,405 | +0.02(+0.64%) |
| Feb 20, 2024 | 3.895 | 3.895 | 3.895 | 3.895 | 1,394 | +0.04(+1.17%) |
| Feb 16, 2024 | 3.856 | 3.860 | 3.850 | 3.850 | 3,344 | +0.02(+0.52%) |
| Feb 15, 2024 | 3.750 | 3.850 | 3.750 | 3.830 | 60,405 | +0.21(+5.80%) |
| Feb 14, 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 1,612 | -0.04(-1.09%) |
| Feb 13, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 1,100 | +0.11(+3.12%) |
| Feb 09, 2024 | 3.549 | 13 | -0.19(-5.10%) | |||
| Feb 06, 2024 | 3.740 | 49 | +0.05(+1.31%) | |||
| Feb 05, 2024 | 3.800 | 3.800 | 3.692 | 3.692 | 1,124 | -0.18(-4.61%) |
| Feb 02, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 516 | -0.01(-0.26%) |
| Feb 01, 2024 | 3.970 | 4.000 | 3.880 | 3.880 | 34,196 | -0.12(-3.00%) |
| Jan 31, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.00(+0.00%) |
| Jan 30, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 110 | -0.02(-0.50%) |
| Jan 25, 2024 | 4.020 | 315 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 4.004 | 4.020 | 4.002 | 4.020 | 3,262 | +0.02(+0.50%) |
| Jan 22, 2024 | 4.000 | 100 | +0.06(+1.52%) | |||
| Jan 18, 2024 | 3.940 | 5 | +0.06(+1.55%) | |||
| Jan 17, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 207 | -0.02(-0.51%) |
| Jan 12, 2024 | 3.900 | 151 | -0.07(-1.76%) | |||
| Jan 11, 2024 | 3.987 | 3.987 | 3.970 | 3.970 | 1,465 | -0.07(-1.73%) |
| Jan 09, 2024 | 4.040 | 0 | +0.16(+4.12%) | |||
| Jan 04, 2024 | 3.880 | 0 | +0.15(+4.02%) | |||
| Jan 03, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 547 | -0.32(-7.90%) |
| Dec 29, 2023 | 4.050 | 30 | -0.01(-0.33%) | |||
| Dec 28, 2023 | 4.070 | 4.070 | 4.050 | 4.064 | 1,088 | -0.07(-1.61%) |
| Dec 27, 2023 | 4.106 | 4.130 | 4.106 | 4.130 | 1,230 | +0.07(+1.72%) |
| Dec 22, 2023 | 4.060 | 10 | +0.05(+1.25%) | |||
| Dec 21, 2023 | 4.010 | 4.010 | 4.010 | 4.010 | 1,318 | -0.04(-0.99%) |
| Dec 20, 2023 | 4.092 | 4.092 | 4.050 | 4.050 | 2,345 | -0.09(-2.17%) |
| Dec 19, 2023 | 4.140 | 4.140 | 4.140 | 4.140 | 1,135 | +0.06(+1.47%) |
| Dec 18, 2023 | 4.080 | 4.080 | 4.080 | 4.080 | 1,368 | -0.01(-0.24%) |
| Dec 15, 2023 | 4.000 | 4.090 | 4.000 | 4.090 | 1,511 | +0.36(+9.65%) |
| Dec 14, 2023 | 3.730 | 3.730 | 3.730 | 3.730 | 421 | +0.18(+5.07%) |
| Dec 13, 2023 | 3.510 | 3.550 | 3.460 | 3.550 | 386 | +0.23(+6.93%) |
| Dec 07, 2023 | 3.320 | 0 | +0.11(+3.36%) | |||
| Dec 05, 2023 | 3.212 | 0 | +0.10(+3.28%) | |||
| Dec 04, 2023 | 3.110 | 3.110 | 3.110 | 3.110 | 5,128 | +0.15(+5.07%) |
| Nov 30, 2023 | 2.960 | 0 | +0.03(+1.12%) | |||
| Nov 29, 2023 | 2.927 | 2.927 | 2.927 | 2.927 | 200 | -0.21(-6.77%) |
| Nov 24, 2023 | 3.140 | 0 | -0.03(-0.95%) | |||
| Nov 21, 2023 | 3.170 | 0 | -0.02(-0.63%) | |||
| Nov 17, 2023 | 3.190 | 5,585 | +0.04(+1.27%) | |||
| Nov 15, 2023 | 3.150 | 1,600 | +0.19(+6.42%) | |||
| Nov 14, 2023 | 2.960 | 2.960 | 2.960 | 2.960 | 600 | +0.06(+2.00%) |
| Nov 13, 2023 | 2.902 | 2.902 | 2.870 | 2.902 | 1,590 | +0.03(+0.94%) |
| Nov 06, 2023 | 2.875 | 0 | -0.06(-1.88%) | |||
| Nov 03, 2023 | 2.850 | 2.930 | 2.850 | 2.930 | 1,400 | +0.32(+12.26%) |
| Nov 02, 2023 | 2.590 | 2.610 | 2.590 | 2.610 | 1,595 | +0.04(+1.56%) |
| Nov 01, 2023 | 2.570 | 2.570 | 2.570 | 2.570 | 1,500 | +0.11(+4.47%) |
| Oct 26, 2023 | 2.460 | 200 | -0.06(-2.23%) | |||
| Oct 24, 2023 | 2.516 | 0 | -0.06(-2.48%) | |||
| Oct 23, 2023 | 2.580 | 2.580 | 2.580 | 2.580 | 100 | -0.12(-4.44%) |
| Oct 19, 2023 | 2.700 | 0 | -0.12(-4.26%) | |||
| Oct 18, 2023 | 2.886 | 2.886 | 2.820 | 2.820 | 3,164 | -0.08(-2.76%) |
| Oct 17, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 821 | +0.00(+0.07%) |
| Oct 16, 2023 | 2.885 | 2.898 | 2.898 | 2.898 | 2,385 | +0.03(+0.98%) |
| Oct 12, 2023 | 2.870 | 104 | -0.09(-3.04%) | |||
| Oct 11, 2023 | 2.950 | 2.960 | 2.945 | 2.960 | 10,392 | +0.03(+1.02%) |
| Oct 06, 2023 | 2.930 | 0 | +0.27(+10.23%) | |||
| Oct 05, 2023 | 2.660 | 2.660 | 2.650 | 2.658 | 6,600 | +0.02(+0.68%) |
| Oct 04, 2023 | 2.660 | 2.660 | 2.640 | 2.640 | 3,948 | +0.05(+2.09%) |
| Oct 03, 2023 | 2.550 | 2.586 | 2.550 | 2.586 | 10,610 | -0.22(-7.97%) |
| Oct 02, 2023 | 2.840 | 2.840 | 2.810 | 2.810 | 4,600 | -0.12(-4.10%) |
| Sep 29, 2023 | 2.968 | 2.968 | 2.930 | 2.930 | 1,558 | -0.06(-1.96%) |
| Sep 28, 2023 | 2.980 | 3.020 | 2.950 | 2.989 | 2,101 | +0.04(+1.31%) |
| Sep 27, 2023 | 2.860 | 2.950 | 2.860 | 2.950 | 1,520 | +0.00(+0.00%) |
| Sep 26, 2023 | 2.930 | 2.978 | 2.930 | 2.950 | 14,675 | -0.36(-10.75%) |
| Sep 21, 2023 | 3.305 | 25 | -0.08(-2.50%) | |||
| Sep 20, 2023 | 3.414 | 3.414 | 3.390 | 3.390 | 7,386 | -0.05(-1.45%) |
| Sep 18, 2023 | 3.440 | 0 | +0.07(+2.14%) | |||
| Sep 14, 2023 | 3.368 | 0 | +0.17(+5.25%) | |||
| Sep 13, 2023 | 3.300 | 3.300 | 3.180 | 3.200 | 850 | -0.25(-7.25%) |
| Sep 08, 2023 | 3.450 | 0 | -0.03(-0.81%) | |||
| Sep 06, 2023 | 3.478 | 0 | -0.09(-2.58%) | |||
| Sep 05, 2023 | 3.750 | 3.750 | 3.570 | 3.570 | 6,700 | -0.18(-4.80%) |
| Sep 01, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 1,900 | +0.01(+0.15%) |
| Aug 31, 2023 | 3.780 | 3.780 | 3.744 | 3.744 | 487 | +0.08(+2.30%) |
| Aug 29, 2023 | 3.660 | 15 | +0.07(+1.95%) | |||
| Aug 28, 2023 | 3.588 | 3.590 | 3.588 | 3.590 | 6,690 | -0.07(-1.91%) |
| Aug 24, 2023 | 3.660 | 62 | -0.06(-1.61%) | |||
| Aug 22, 2023 | 3.720 | 34 | +0.13(+3.62%) | |||
| Aug 21, 2023 | 3.690 | 3.690 | 3.590 | 3.590 | 7,253 | -0.25(-6.51%) |
| Aug 18, 2023 | 3.910 | 3.970 | 3.840 | 3.840 | 7,152 | -0.46(-10.76%) |
| Aug 17, 2023 | 4.314 | 4.314 | 4.300 | 4.303 | 996 | -0.15(-3.30%) |
| Aug 16, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 245 | +0.00(+0.00%) |
| Aug 15, 2023 | 4.453 | 4.460 | 4.450 | 4.450 | 3,505 | -0.12(-2.69%) |
| Aug 14, 2023 | 4.573 | 4.573 | 4.573 | 4.573 | 3,561 | +0.01(+0.18%) |
| Aug 11, 2023 | 4.565 | 4.565 | 4.530 | 4.565 | 5,110 | -0.00(-0.04%) |
| Aug 10, 2023 | 4.594 | 4.594 | 4.567 | 4.567 | 261 | -0.08(-1.79%) |
| Aug 08, 2023 | 4.650 | 5 | -0.05(-1.06%) | |||
| Aug 04, 2023 | 4.700 | 33 | -0.00(-0.06%) | |||
| Aug 03, 2023 | 4.730 | 4.730 | 4.703 | 4.703 | 1,475 | -0.16(-3.23%) |
| Aug 01, 2023 | 4.860 | 101 | -0.18(-3.57%) | |||
| Jul 31, 2023 | 5.040 | 5.040 | 5.037 | 5.040 | 1,048 | +0.00(+0.00%) |
| Jul 28, 2023 | 5.070 | 5.070 | 5.040 | 5.040 | 5,385 | -0.15(-2.89%) |
| Jul 26, 2023 | 5.190 | 37 | -0.04(-0.76%) | |||
| Jul 25, 2023 | 5.230 | 5.230 | 5.230 | 5.230 | 556 | +0.19(+3.77%) |
| Jul 20, 2023 | 5.040 | 23 | -0.07(-1.37%) | |||
| Jul 19, 2023 | 5.120 | 5.120 | 5.110 | 5.110 | 3,075 | +0.02(+0.39%) |
| Jul 17, 2023 | 5.090 | 10 | -0.02(-0.39%) | |||
| Jul 14, 2023 | 5.110 | 5.110 | 5.110 | 5.110 | 1,000 | +0.06(+1.19%) |
| Jul 12, 2023 | 5.050 | 3 | +0.65(+14.77%) | |||
| Jul 11, 2023 | 4.756 | 4.756 | 4.400 | 4.400 | 3,554 | -0.48(-9.84%) |
| Jul 10, 2023 | 5.090 | 5.090 | 4.880 | 4.880 | 1,843 | -0.24(-4.69%) |
| Jul 07, 2023 | 5.120 | 5.120 | 5.110 | 5.120 | 1,750 | +0.01(+0.20%) |
| Jul 06, 2023 | 5.133 | 5.191 | 5.100 | 5.110 | 4,035 | -0.16(-3.04%) |
| Jul 05, 2023 | 5.330 | 5.330 | 5.250 | 5.270 | 2,881 | -0.12(-2.23%) |
| Jun 30, 2023 | 5.390 | 0 | +0.04(+0.75%) | |||
| Jun 29, 2023 | 5.342 | 5.350 | 5.342 | 5.350 | 3,846 | -0.07(-1.29%) |
| Jun 28, 2023 | 5.423 | 5.423 | 5.420 | 5.420 | 1,065 | -0.03(-0.49%) |
| Jun 27, 2023 | 5.447 | 5.447 | 5.447 | 5.447 | 2,018 | +0.01(+0.12%) |
| Jun 26, 2023 | 5.428 | 5.440 | 5.428 | 5.440 | 1,374 | +0.09(+1.78%) |
| Jun 23, 2023 | 5.345 | 5.345 | 5.330 | 5.345 | 12,256 | -0.02(-0.28%) |
| Jun 22, 2023 | 5.458 | 5.458 | 5.360 | 5.360 | 1,335 | -0.09(-1.69%) |
| Jun 21, 2023 | 5.430 | 5.455 | 5.430 | 5.452 | 953 | +0.04(+0.78%) |
| Jun 20, 2023 | 5.410 | 5.410 | 5.410 | 5.410 | 227 | -0.06(-1.10%) |
| Jun 16, 2023 | 5.780 | 5.780 | 5.470 | 5.470 | 1,135 | -0.03(-0.47%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.