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 |
| Sep 25, 2025 | 7.23 | 7.30 | 7.16 | 7.21 | 7.08 | -0.14% | 16,540 |
| Sep 24, 2025 | 7.26 | 7.26 | 7.17 | 7.22 | 7.09 | -1.10% | 10,705 |
| Sep 23, 2025 | 7.35 | 7.42 | 7.30 | 7.30 | 7.17 | -0.68% | 18,837 |
| Sep 22, 2025 | 7.43 | 7.45 | 7.35 | 7.35 | 7.22 | -1.08% | 15,303 |
| Sep 19, 2025 | 7.41 | 7.50 | 7.41 | 7.43 | 7.29 | 0.13% | 13,543 |
| Sep 18, 2025 | 7.43 | 7.50 | 7.37 | 7.42 | 7.29 | 0.68% | 17,824 |
| Sep 17, 2025 | 7.34 | 7.44 | 7.25 | 7.37 | 7.24 | 0.55% | 8,941 |
| Sep 16, 2025 | 7.37 | 7.45 | 7.29 | 7.33 | 7.20 | -0.41% | 28,214 |
| Sep 15, 2025 | 7.39 | 7.45 | 7.36 | 7.36 | 7.23 | -0.27% | 18,132 |
| Sep 12, 2025 | 7.45 | 7.45 | 7.33 | 7.38 | 7.25 | -0.94% | 26,668 |
| Sep 11, 2025 | 7.52 | 7.52 | 7.40 | 7.45 | 7.31 | - | 15,363 |
| Sep 10, 2025 | 7.73 | 7.73 | 7.45 | 7.45 | 7.31 | -1.72% | 34,033 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.50 | 7.58 | 7.44 | -1.69% | 45,027 |
| Sep 8, 2025 | 7.61 | 7.77 | 7.57 | 7.71 | 7.57 | -0.26% | 12,801 |
| Sep 5, 2025 | 7.80 | 7.81 | 7.65 | 7.73 | 7.59 | 0.26% | 16,513 |
| Sep 4, 2025 | 7.82 | 7.82 | 7.65 | 7.71 | 7.57 | -1.41% | 6,669 |
| Sep 3, 2025 | 7.68 | 7.85 | 7.64 | 7.82 | 7.68 | 0.64% | 8,693 |
| Sep 2, 2025 | 7.88 | 7.88 | 7.68 | 7.77 | 7.63 | -1.15% | 7,121 |
| Aug 29, 2025 | 7.93 | 7.93 | 7.82 | 7.86 | 7.72 | -0.76% | 9,537 |
| Aug 28, 2025 | 7.91 | 7.95 | 7.85 | 7.92 | 7.73 | -0.13% | 14,112 |
| Aug 27, 2025 | 7.95 | 7.95 | 7.87 | 7.93 | 7.74 | -0.25% | 4,332 |
| Aug 26, 2025 | 7.91 | 8.00 | 7.90 | 7.95 | 7.76 | - | 5,926 |
| Aug 25, 2025 | 7.95 | 7.95 | 7.92 | 7.95 | 7.76 | 0.13% | 14,472 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.90 | 7.94 | 7.75 | -0.13% | 5,807 |
| Aug 21, 2025 | 7.81 | 7.95 | 7.81 | 7.95 | 7.76 | 1.02% | 14,362 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.80 | 7.87 | 7.68 | -1.01% | 18,797 |
| Aug 19, 2025 | 7.89 | 7.95 | 7.87 | 7.95 | 7.76 | - | 9,399 |
| Aug 18, 2025 | 7.95 | 8.02 | 7.88 | 7.95 | 7.76 | 0.89% | 22,496 |
| Aug 15, 2025 | 7.99 | 8.00 | 7.87 | 7.88 | 7.69 | -1.50% | 16,429 |
| Aug 14, 2025 | 8.11 | 8.11 | 7.90 | 8.00 | 7.81 | -1.11% | 10,277 |
| Aug 13, 2025 | 8.03 | 8.09 | 7.97 | 8.09 | 7.90 | -0.25% | 13,711 |
| Aug 12, 2025 | 8.01 | 8.11 | 7.70 | 8.11 | 7.92 | 0.12% | 12,021 |
| Aug 11, 2025 | 8.02 | 8.31 | 8.00 | 8.10 | 7.91 | 0.50% | 9,821 |
| Aug 8, 2025 | 8.11 | 8.20 | 8.03 | 8.06 | 7.87 | -2.89% | 25,009 |
| Aug 7, 2025 | 7.87 | 8.32 | 7.84 | 8.30 | 8.10 | 8.21% | 51,340 |
| Aug 6, 2025 | 7.51 | 7.67 | 7.51 | 7.67 | 7.49 | - | 5,974 |
| Aug 5, 2025 | 6.55 | 7.67 | 6.55 | 7.67 | 7.49 | 2.95% | 24,950 |
| Aug 1, 2025 | 7.87 | 7.87 | 7.38 | 7.45 | 7.27 | -5.34% | 16,437 |
| Jul 31, 2025 | 8.04 | 8.04 | 7.87 | 7.87 | 7.68 | -2.24% | 4,739 |
| Jul 30, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 7.81 | 1.13% | 8,778 |
| Jul 29, 2025 | 7.93 | 7.96 | 7.88 | 7.96 | 7.73 | - | 4,495 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.85 | 7.96 | 7.73 | 0.13% | 11,805 |
| Jul 25, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.72 | 0.25% | 8,437 |
| Jul 24, 2025 | 7.97 | 7.97 | 7.91 | 7.93 | 7.70 | -0.25% | 4,158 |
| Jul 23, 2025 | 7.96 | 7.99 | 7.92 | 7.95 | 7.72 | - | 17,365 |
| Jul 22, 2025 | 7.94 | 7.98 | 7.94 | 7.95 | 7.72 | - | 14,512 |
| Jul 21, 2025 | 7.97 | 7.97 | 7.92 | 7.95 | 7.72 | -0.13% | 23,164 |
| Jul 18, 2025 | 7.90 | 7.99 | 7.90 | 7.96 | 7.73 | 0.76% | 3,532 |
| Jul 17, 2025 | 7.92 | 7.95 | 7.90 | 7.90 | 7.67 | -0.38% | 10,045 |
| Jul 16, 2025 | 7.96 | 8.00 | 7.93 | 7.93 | 7.70 | -0.38% | 24,982 |