Decisive Dividend Corporation (TSXV:DE)
Canada
· Delayed Price · Currency is CAD 8.90
-0.12 (-1.33%)
Apr 28, 2026, 3:59 PM EST
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.02 | 9.02 | 8.77 | 8.90 | 8.90 | -1.33% | 20,748 |
| Apr 27, 2026 | 8.93 | 9.27 | 8.93 | 9.02 | 9.02 | 1.12% | 13,827 |
| Apr 24, 2026 | 9.00 | 9.05 | 8.92 | 8.92 | 8.92 | -0.89% | 7,503 |
| Apr 23, 2026 | 9.08 | 9.40 | 8.93 | 9.00 | 9.00 | -1.21% | 28,771 |
| Apr 22, 2026 | 9.21 | 9.39 | 9.10 | 9.11 | 9.11 | -1.41% | 28,889 |
| Apr 21, 2026 | 9.19 | 9.25 | 9.15 | 9.24 | 9.24 | - | 11,003 |
| Apr 20, 2026 | 9.17 | 9.24 | 9.08 | 9.24 | 9.24 | 0.76% | 9,510 |
| Apr 17, 2026 | 9.15 | 9.20 | 9.00 | 9.17 | 9.17 | 0.11% | 17,808 |
| Apr 16, 2026 | 9.19 | 9.38 | 8.52 | 9.16 | 9.16 | -0.65% | 24,569 |
| Apr 15, 2026 | 9.49 | 9.49 | 9.22 | 9.22 | 9.22 | -2.43% | 12,152 |
| Apr 14, 2026 | 9.29 | 9.45 | 9.27 | 9.45 | 9.45 | 1.29% | 12,728 |
| Apr 13, 2026 | 9.25 | 9.34 | 9.23 | 9.33 | 9.33 | 0.54% | 26,561 |
| Apr 10, 2026 | 9.29 | 9.44 | 9.16 | 9.28 | 9.28 | -0.64% | 13,091 |
| Apr 9, 2026 | 9.08 | 9.45 | 9.08 | 9.34 | 9.34 | 2.08% | 12,683 |
| Apr 8, 2026 | 9.18 | 9.25 | 9.10 | 9.15 | 9.15 | -1.08% | 22,125 |
| Apr 7, 2026 | 9.20 | 9.26 | 9.00 | 9.25 | 9.25 | 0.54% | 18,333 |
| Apr 6, 2026 | 8.91 | 9.59 | 8.84 | 9.20 | 9.20 | 2.79% | 77,446 |
| Apr 2, 2026 | 8.17 | 8.95 | 8.17 | 8.95 | 8.95 | 9.15% | 93,762 |
| Apr 1, 2026 | 8.20 | 8.20 | 8.06 | 8.20 | 8.20 | 0.61% | 13,447 |
| Mar 31, 2026 | 8.08 | 8.20 | 8.03 | 8.15 | 8.15 | -0.85% | 8,827 |
| Mar 30, 2026 | 8.04 | 8.27 | 7.95 | 8.22 | 8.18 | 2.11% | 1,573,946 |
| Mar 27, 2026 | 7.99 | 8.05 | 7.80 | 8.05 | 8.01 | 1.77% | 15,839 |
| Mar 26, 2026 | 8.04 | 8.04 | 7.90 | 7.91 | 7.87 | -1.25% | 5,161 |
| Mar 25, 2026 | 8.00 | 8.15 | 7.90 | 8.01 | 7.97 | 1.39% | 21,498 |
| Mar 24, 2026 | 7.86 | 7.92 | 7.83 | 7.90 | 7.86 | -0.88% | 6,088 |
| Mar 23, 2026 | 7.81 | 7.97 | 7.81 | 7.97 | 7.93 | 2.05% | 2,243 |
| Mar 20, 2026 | 7.90 | 8.05 | 7.80 | 7.81 | 7.77 | -1.88% | 31,363 |
| Mar 19, 2026 | 8.09 | 8.15 | 7.78 | 7.96 | 7.92 | -2.33% | 35,880 |
| Mar 18, 2026 | 8.05 | 8.39 | 8.01 | 8.15 | 8.11 | 1.24% | 41,916 |
| Mar 17, 2026 | 7.92 | 8.05 | 7.92 | 8.05 | 8.01 | 1.26% | 17,531 |
| Mar 16, 2026 | 7.99 | 8.09 | 7.91 | 7.95 | 7.91 | -0.50% | 90,117 |
| Mar 13, 2026 | 7.78 | 8.00 | 7.67 | 7.99 | 7.95 | 2.70% | 39,714 |
| Mar 12, 2026 | 7.84 | 7.99 | 7.75 | 7.78 | 7.74 | 2.77% | 42,850 |
| Mar 11, 2026 | 7.65 | 7.75 | 7.54 | 7.57 | 7.53 | -1.69% | 31,490 |
| Mar 10, 2026 | 7.67 | 7.70 | 7.62 | 7.70 | 7.66 | -0.26% | 12,950 |
| Mar 9, 2026 | 7.67 | 7.74 | 7.62 | 7.72 | 7.68 | 0.65% | 13,054 |
| Mar 6, 2026 | 7.77 | 7.80 | 7.67 | 7.67 | 7.63 | -1.29% | 20,580 |
| Mar 5, 2026 | 7.71 | 7.80 | 7.70 | 7.77 | 7.73 | 0.91% | 13,369 |
| Mar 4, 2026 | 7.71 | 7.77 | 7.70 | 7.70 | 7.66 | -0.26% | 8,766 |
| Mar 3, 2026 | 7.79 | 7.80 | 7.71 | 7.72 | 7.68 | -0.64% | 2,488 |
| Mar 2, 2026 | 7.71 | 7.88 | 7.71 | 7.77 | 7.73 | 0.26% | 16,301 |
| Feb 27, 2026 | 7.84 | 7.84 | 7.66 | 7.75 | 7.71 | 0.52% | 13,344 |
| Feb 26, 2026 | 7.61 | 7.82 | 7.61 | 7.71 | 7.62 | 1.45% | 23,968 |
| Feb 25, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.51 | 0.40% | 20,442 |
| Feb 24, 2026 | 7.59 | 7.60 | 7.52 | 7.57 | 7.48 | 0.13% | 19,588 |
| Feb 23, 2026 | 7.46 | 7.60 | 7.46 | 7.56 | 7.47 | -0.40% | 11,271 |
| Feb 20, 2026 | 7.48 | 7.59 | 7.44 | 7.59 | 7.50 | 1.74% | 40,701 |
| Feb 19, 2026 | 7.43 | 7.52 | 7.43 | 7.46 | 7.38 | -0.53% | 8,897 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.42 | 0.40% | 5,042 |
| Feb 17, 2026 | 7.49 | 7.55 | 7.40 | 7.47 | 7.39 | -0.13% | 17,279 |
| Feb 13, 2026 | 7.33 | 7.48 | 7.31 | 7.48 | 7.40 | 2.19% | 8,207 |
| Feb 12, 2026 | 7.42 | 7.46 | 7.32 | 7.32 | 7.24 | -1.35% | 9,235 |
| Feb 11, 2026 | 7.42 | 7.48 | 7.31 | 7.42 | 7.34 | - | 10,853 |
| Feb 10, 2026 | 7.44 | 7.50 | 7.40 | 7.42 | 7.34 | -0.93% | 16,939 |
| Feb 9, 2026 | 7.29 | 7.51 | 7.29 | 7.49 | 7.41 | 2.60% | 35,293 |
| Feb 6, 2026 | 7.18 | 7.43 | 7.18 | 7.30 | 7.22 | 1.39% | 29,946 |
| Feb 5, 2026 | 7.23 | 7.23 | 7.17 | 7.20 | 7.12 | -0.55% | 3,863 |
| Feb 4, 2026 | 7.17 | 7.24 | 7.11 | 7.24 | 7.16 | 1.97% | 11,673 |
| Feb 3, 2026 | 7.14 | 7.20 | 7.10 | 7.10 | 7.02 | -0.14% | 13,397 |
| Feb 2, 2026 | 7.05 | 7.19 | 7.05 | 7.11 | 7.03 | 0.71% | 11,418 |
| Jan 30, 2026 | 7.11 | 7.19 | 7.06 | 7.06 | 6.98 | -0.70% | 13,571 |
| Jan 29, 2026 | 7.04 | 7.18 | 7.04 | 7.11 | 6.99 | 0.99% | 6,223 |
| Jan 28, 2026 | 7.23 | 7.23 | 7.04 | 7.04 | 6.92 | -2.63% | 10,132 |
| Jan 27, 2026 | 7.04 | 7.34 | 7.01 | 7.23 | 7.10 | 2.84% | 40,334 |
| Jan 26, 2026 | 7.00 | 7.05 | 7.00 | 7.03 | 6.91 | 0.14% | 43,514 |
| Jan 23, 2026 | 7.03 | 7.04 | 7.00 | 7.02 | 6.90 | -0.14% | 18,087 |
| Jan 22, 2026 | 7.03 | 7.03 | 7.00 | 7.03 | 6.91 | -0.14% | 19,271 |
| Jan 21, 2026 | 7.02 | 7.04 | 7.00 | 7.04 | 6.92 | 0.28% | 16,640 |
| Jan 20, 2026 | 7.00 | 7.04 | 7.00 | 7.02 | 6.90 | - | 27,346 |
| Jan 19, 2026 | 7.03 | 7.03 | 6.97 | 7.02 | 6.90 | - | 18,518 |
| Jan 16, 2026 | 7.01 | 7.09 | 7.00 | 7.02 | 6.90 | 0.29% | 42,572 |
| Jan 15, 2026 | 7.01 | 7.04 | 6.97 | 7.00 | 6.88 | - | 26,201 |
| Jan 14, 2026 | 7.03 | 7.04 | 6.97 | 7.00 | 6.88 | -0.57% | 33,941 |
| Jan 13, 2026 | 6.96 | 7.24 | 6.95 | 7.04 | 6.92 | 0.72% | 76,601 |
| Jan 12, 2026 | 7.04 | 7.05 | 6.95 | 6.99 | 6.87 | -0.85% | 63,389 |
| Jan 9, 2026 | 7.01 | 7.11 | 7.01 | 7.05 | 6.93 | 0.14% | 16,226 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.00 | 7.04 | 6.92 | -0.28% | 22,500 |
| Jan 7, 2026 | 7.05 | 7.09 | 7.00 | 7.06 | 6.94 | 0.71% | 8,152 |
| Jan 6, 2026 | 7.09 | 7.10 | 7.01 | 7.01 | 6.89 | -0.57% | 15,289 |
| Jan 5, 2026 | 7.13 | 7.13 | 7.02 | 7.05 | 6.93 | -0.56% | 16,315 |
| Jan 2, 2026 | 7.08 | 7.13 | 7.01 | 7.09 | 6.97 | -0.14% | 15,316 |
| Dec 31, 2025 | 7.05 | 7.11 | 7.04 | 7.10 | 6.98 | 0.85% | 4,771 |
| Dec 30, 2025 | 7.11 | 7.11 | 7.03 | 7.04 | 6.87 | - | 10,033 |
| Dec 29, 2025 | 7.18 | 7.19 | 7.00 | 7.04 | 6.87 | -0.42% | 70,524 |
| Dec 24, 2025 | 7.10 | 7.16 | 7.04 | 7.07 | 6.90 | - | 7,290 |
| Dec 23, 2025 | 7.18 | 7.18 | 7.00 | 7.07 | 6.90 | - | 4,262 |
| Dec 22, 2025 | 7.01 | 7.14 | 7.00 | 7.07 | 6.90 | -0.98% | 28,112 |
| Dec 19, 2025 | 7.03 | 7.14 | 7.02 | 7.14 | 6.97 | 1.56% | 4,070 |
| Dec 18, 2025 | 7.00 | 7.10 | 7.00 | 7.03 | 6.86 | -0.57% | 6,160 |
| Dec 17, 2025 | 7.10 | 7.17 | 7.06 | 7.07 | 6.90 | -0.98% | 6,108 |
| Dec 16, 2025 | 7.14 | 7.15 | 7.00 | 7.14 | 6.97 | 1.71% | 17,437 |
| Dec 15, 2025 | 7.03 | 7.19 | 7.02 | 7.02 | 6.85 | -1.13% | 21,973 |
| Dec 12, 2025 | 7.24 | 7.24 | 7.03 | 7.10 | 6.93 | - | 18,797 |
| Dec 11, 2025 | 7.08 | 7.18 | 7.02 | 7.10 | 6.93 | 0.28% | 12,973 |
| Dec 10, 2025 | 7.08 | 7.13 | 7.03 | 7.08 | 6.91 | -0.84% | 11,214 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.08 | 7.14 | 6.97 | 1.13% | 60,699 |
| Dec 8, 2025 | 7.28 | 7.28 | 6.96 | 7.06 | 6.89 | -0.84% | 13,684 |
| Dec 5, 2025 | 7.21 | 7.30 | 7.05 | 7.12 | 6.95 | -1.11% | 18,407 |
| Dec 4, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.03 | 0.70% | 13,676 |
| Dec 3, 2025 | 7.34 | 7.34 | 7.11 | 7.15 | 6.98 | -0.97% | 16,504 |