Decisive Dividend(TSE:DE)
CA$7.76+0.21 (+2.78%)
TSE:DE
Decisive Dividend historical prices
CA$7.76
At close:+0.21 (+2.78%)
Want to see TSE:DE full AI Analyst Report?
Decisive Dividend (DE) Historical Prices
120 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.54 | 7.80 | 7.54 | 7.76 | 7.76 | +2.78% | 13,167 | 1.22 |
| Nov 10, 2026 | 7.59 | 7.65 | 7.52 | 7.55 | 7.55 | -0.92% | 12,865 | 1.19 |
| Nov 09, 2026 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | +0.39% | 2,932 | 0.27 |
| Nov 06, 2026 | 7.80 | 7.81 | 7.55 | 7.62 | 7.62 | +1.33% | 10,896 | 0.98 |
| Nov 05, 2026 | 7.73 | 7.73 | 7.46 | 7.52 | 7.52 | -2.46% | 24,987 | 2.22 |
| Nov 04, 2026 | 7.71 | 7.75 | 7.65 | 7.71 | 7.71 | +0.13% | 6,665 | 0.59 |
| Nov 03, 2026 | 7.75 | 7.75 | 7.66 | 7.70 | 7.70 | -0.65% | 2,719 | 0.24 |
| Nov 02, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | 0.00% | 6,250 | 0.55 |
| Oct 30, 2026 | 7.75 | 7.80 | 7.69 | 7.75 | 7.75 | +0.58% | 8,632 | 0.74 |
| Oct 29, 2026 | 7.75 | 7.75 | 7.71 | 7.75 | 7.71 | 0.00% | 1,356 | 0.12 |
| Oct 28, 2026 | 7.94 | 7.94 | 7.69 | 7.75 | 7.71 | -0.37% | 5,399 | 0.45 |
| Oct 27, 2026 | 7.76 | 7.78 | 7.66 | 7.78 | 7.73 | +0.38% | 6,277 | 0.50 |
| Oct 26, 2026 | 7.84 | 7.84 | 7.75 | 7.75 | 7.71 | -0.89% | 3,108 | 0.24 |
| Oct 23, 2026 | 7.90 | 8.00 | 7.80 | 7.82 | 7.77 | -1.02% | 10,291 | 0.80 |
| Oct 22, 2026 | 7.91 | 7.99 | 7.90 | 7.90 | 7.85 | -0.62% | 6,604 | 0.51 |
| Oct 21, 2026 | 7.95 | 8.00 | 7.80 | 7.95 | 7.90 | -0.63% | 17,669 | 1.39 |
| Oct 20, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.95 | +1.52% | 11,353 | 0.90 |
| Oct 19, 2026 | 7.91 | 7.98 | 7.88 | 7.88 | 7.83 | -1.50% | 7,940 | 0.62 |
| Oct 16, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 7.95 | +1.26% | 15,339 | 1.19 |
| Oct 15, 2026 | 7.87 | 7.92 | 7.85 | 7.90 | 7.85 | +0.13% | 5,278 | 0.41 |
| Oct 14, 2026 | 7.95 | 7.95 | 7.89 | 7.89 | 7.84 | -1.37% | 6,435 | 0.50 |
| Oct 13, 2026 | 7.92 | 8.00 | 7.89 | 8.00 | 7.95 | +1.39% | 4,664 | 0.36 |
| Oct 12, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.84 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.90 | 7.98 | 7.85 | 7.89 | 7.84 | -0.13% | 2,883 | 0.22 |
| Oct 08, 2026 | 7.75 | 7.99 | 7.75 | 7.90 | 7.85 | +2.33% | 4,358 | 0.33 |
| Oct 07, 2026 | 8.00 | 8.07 | 7.72 | 7.72 | 7.68 | -4.34% | 8,021 | 0.62 |
| Oct 06, 2026 | 7.87 | 8.08 | 7.87 | 8.07 | 8.02 | +2.02% | 5,256 | 0.40 |
| Oct 05, 2026 | 8.00 | 8.04 | 7.83 | 7.91 | 7.86 | +0.77% | 14,522 | 1.11 |
| Oct 02, 2026 | 7.47 | 7.85 | 7.40 | 7.85 | 7.80 | +3.57% | 8,285 | 0.64 |
| Oct 01, 2026 | 7.68 | 7.68 | 7.50 | 7.58 | 7.54 | -1.31% | 8,702 | 0.67 |
| Sep 30, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.64 | 0.00% | 4,597 | 0.36 |
| Sep 29, 2026 | 7.78 | 7.78 | 7.60 | 7.68 | 7.64 | -3.21% | 13,109 | 1.01 |
| Sep 28, 2026 | 7.61 | 8.17 | 7.50 | 7.98 | 7.89 | +4.45% | 30,499 | 2.45 |
| Sep 25, 2026 | 7.67 | 7.68 | 7.61 | 7.64 | 7.55 | -0.79% | 6,659 | 0.53 |
| Sep 24, 2026 | 7.69 | 7.70 | 7.61 | 7.70 | 7.61 | -0.64% | 7,092 | 0.56 |
| Sep 23, 2026 | 7.70 | 7.79 | 7.70 | 7.75 | 7.66 | +0.64% | 3,831 | 0.30 |
| Sep 22, 2026 | 7.62 | 7.79 | 7.62 | 7.70 | 7.61 | +1.18% | 16,734 | 1.33 |
| Sep 21, 2026 | 7.45 | 7.73 | 7.43 | 7.61 | 7.52 | +1.47% | 13,630 | 1.10 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.41 | -1.58% | 10,006 | 0.81 |
| Sep 17, 2026 | 7.51 | 7.73 | 7.51 | 7.62 | 7.53 | +0.80% | 20,571 | 1.68 |
| Sep 16, 2026 | 7.50 | 7.59 | 7.40 | 7.56 | 7.47 | +1.07% | 7,032 | 0.58 |
| Sep 15, 2026 | 7.38 | 7.61 | 7.35 | 7.48 | 7.39 | +0.80% | 10,569 | 0.86 |
| Sep 14, 2026 | 7.53 | 7.67 | 7.31 | 7.42 | 7.34 | -4.38% | 28,486 | 2.38 |
| Sep 11, 2026 | 7.75 | 7.90 | 7.50 | 7.76 | 7.67 | -0.39% | 47,927 | 4.24 |
| Sep 10, 2026 | 7.95 | 8.00 | 7.72 | 7.79 | 7.70 | -3.94% | 32,486 | 2.98 |
| Sep 09, 2026 | 8.20 | 8.20 | 8.11 | 8.11 | 8.02 | -2.29% | 2,439 | 0.22 |
| Sep 08, 2026 | 8.37 | 8.37 | 8.15 | 8.30 | 8.21 | +1.35% | 9,239 | 0.84 |
| Sep 07, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 8.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.20 | 8.22 | 8.13 | 8.19 | 8.10 | -0.25% | 23,734 | 2.19 |
| Sep 03, 2026 | 8.23 | 8.30 | 8.21 | 8.21 | 8.12 | -0.96% | 21,849 | 2.06 |
