Decisive Dividend Corp. DE
TSXV · Canada · Producer Manufacturing
CAD 7.58-0.10 (-1.30%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.58 | -1.30% | CAD 7.68 | CAD 7.68 | CAD 7.50 | 8.70K |
| 2026-09-30 | CAD 7.68 | 0.00% | CAD 7.68 | CAD 7.69 | CAD 7.65 | 4.60K |
| 2026-09-29 | CAD 7.68 | -3.76% | CAD 7.78 | CAD 7.78 | CAD 7.60 | 13.10K |
| 2026-09-28 | CAD 7.98 | +4.45% | CAD 7.61 | CAD 8.17 | CAD 7.50 |
| 30.50K |
| 2026-09-25 | CAD 7.64 | -0.78% | CAD 7.67 | CAD 7.68 | CAD 7.61 | 6.70K |
| 2026-09-24 | CAD 7.70 | -0.65% | CAD 7.69 | CAD 7.70 | CAD 7.61 | 7.10K |
| 2026-09-23 | CAD 7.75 | +0.65% | CAD 7.70 | CAD 7.79 | CAD 7.70 | 3.80K |
| 2026-09-22 | CAD 7.70 | +1.18% | CAD 7.62 | CAD 7.79 | CAD 7.62 | 16.70K |
| 2026-09-21 | CAD 7.61 | +1.47% | CAD 7.45 | CAD 7.73 | CAD 7.43 | 13.60K |
| 2026-09-18 | CAD 7.50 | -1.57% | CAD 7.60 | CAD 7.60 | CAD 7.40 | 10.00K |
| 2026-09-17 | CAD 7.62 | +0.79% | CAD 7.51 | CAD 7.73 | CAD 7.51 | 20.60K |
| 2026-09-16 | CAD 7.56 | +1.07% | CAD 7.50 | CAD 7.59 | CAD 7.40 | 7.00K |
| 2026-09-15 | CAD 7.48 | +0.81% | CAD 7.38 | CAD 7.61 | CAD 7.35 | 10.60K |
| 2026-09-14 | CAD 7.42 | -4.38% | CAD 7.53 | CAD 7.67 | CAD 7.31 | 28.50K |
| 2026-09-11 | CAD 7.76 | -0.39% | CAD 7.75 | CAD 7.90 | CAD 7.50 | 47.90K |
| 2026-09-10 | CAD 7.79 | -3.95% | CAD 7.95 | CAD 8.00 | CAD 7.72 | 32.50K |
| 2026-09-09 | CAD 8.11 | -2.29% | CAD 8.20 | CAD 8.20 | CAD 8.11 | 2.40K |
| 2026-09-08 | CAD 8.30 | +1.34% | CAD 8.37 | CAD 8.37 | CAD 8.15 | 9.20K |
| 2026-09-04 | CAD 8.19 | -0.24% | CAD 8.20 | CAD 8.22 | CAD 8.13 | 23.70K |
| 2026-09-03 | CAD 8.21 | -0.97% | CAD 8.23 | CAD 8.30 | CAD 8.21 | 21.80K |
| 2026-09-02 | CAD 8.29 | -0.36% | CAD 8.25 | CAD 8.29 | CAD 8.22 | 5.90K |
| 2026-09-01 | CAD 8.32 | +0.24% | CAD 8.25 | CAD 8.40 | CAD 8.25 | 11.20K |
| 2026-08-31 | CAD 8.30 | -1.31% | CAD 8.22 | CAD 8.50 | CAD 8.22 | 8.70K |
| 2026-08-28 | CAD 8.41 | -0.12% | CAD 8.42 | CAD 8.60 | CAD 8.41 | 5.40K |
| 2026-08-27 | CAD 8.42 | +0.96% | CAD 8.34 | CAD 8.50 | CAD 8.25 | 7.80K |
| 2026-08-26 | CAD 8.34 | 0.00% | CAD 8.35 | CAD 8.50 | CAD 8.30 | 9.70K |
| 2026-08-25 | CAD 8.34 | -1.18% | CAD 8.40 | CAD 8.41 | CAD 8.25 | 12.70K |
| 2026-08-24 | CAD 8.44 | -2.31% | CAD 8.42 | CAD 8.66 | CAD 8.42 | 12.20K |
| 2026-08-21 | CAD 8.64 | -0.23% | CAD 8.66 | CAD 8.79 | CAD 8.50 | 5.80K |
| 2026-08-20 | CAD 8.66 | -1.59% | CAD 8.76 | CAD 8.80 | CAD 8.65 | 3.70K |
| 2026-08-19 | CAD 8.80 | +0.92% | CAD 8.74 | CAD 8.80 | CAD 8.73 | 7.10K |
| 2026-08-18 | CAD 8.72 | -2.35% | CAD 8.93 | CAD 8.95 | CAD 8.72 | 5.30K |
| 2026-08-17 | CAD 8.93 | +0.56% | CAD 8.89 | CAD 8.99 | CAD 8.88 | 12.10K |
| 2026-08-14 | CAD 8.88 | +2.66% | CAD 8.86 | CAD 8.99 | CAD 8.70 | 34.80K |
| 2026-08-13 | CAD 8.65 | +1.53% | CAD 8.55 | CAD 8.71 | CAD 8.50 | 12.50K |
| 2026-08-12 | CAD 8.52 | -0.12% | CAD 8.55 | CAD 8.58 | CAD 8.50 | 11.50K |
| 2026-08-11 | CAD 8.53 | +2.16% | CAD 8.33 | CAD 8.53 | CAD 8.30 | 23.70K |
| 2026-08-10 | CAD 8.35 | -2.68% | CAD 8.46 | CAD 8.63 | CAD 8.30 | 29.10K |
| 2026-08-07 | CAD 8.58 | -1.04% | CAD 8.56 | CAD 8.65 | CAD 8.53 | 9.60K |
| 2026-08-06 | CAD 8.67 | +1.40% | CAD 8.61 | CAD 8.75 | CAD 8.61 | 10.00K |
| 2026-08-05 | CAD 8.55 | -1.16% | CAD 8.64 | CAD 8.70 | CAD 8.55 | 8.00K |
| 2026-08-04 | CAD 8.65 | -1.70% | CAD 8.54 | CAD 8.80 | CAD 8.30 | 28.20K |
| 2026-07-31 | CAD 8.80 | -0.90% | CAD 8.99 | CAD 8.99 | CAD 8.67 | 20.60K |
| 2026-07-30 | CAD 8.88 | -3.90% | CAD 9.15 | CAD 9.25 | CAD 8.86 | 37.80K |
| 2026-07-29 | CAD 9.24 | +1.54% | CAD 9.01 | CAD 9.25 | CAD 9.01 | 26.60K |
| 2026-07-28 | CAD 9.10 | -4.01% | CAD 9.47 | CAD 9.47 | CAD 9.09 | 13.50K |
| 2026-07-27 | CAD 9.48 | +2.49% | CAD 9.30 | CAD 9.64 | CAD 9.25 | 9.10K |
| 2026-07-24 | CAD 9.25 | +2.89% | CAD 8.92 | CAD 9.25 | CAD 8.92 | 7.20K |
| 2026-07-23 | CAD 8.99 | +0.22% | CAD 8.95 | CAD 8.99 | CAD 8.90 | 6.90K |
| 2026-07-22 | CAD 8.97 | +0.79% | CAD 8.90 | CAD 9.00 | CAD 8.85 | 16.80K |
| 2026-07-21 | CAD 8.90 | -2.09% | CAD 9.10 | CAD 9.10 | CAD 8.85 | 17.70K |
| 2026-07-20 | CAD 9.09 | -2.68% | CAD 9.16 | CAD 9.20 | CAD 9.09 | 13.20K |
| 2026-07-17 | CAD 9.34 | -1.16% | CAD 9.45 | CAD 9.45 | CAD 9.30 | 3.50K |
| 2026-07-16 | CAD 9.45 | +0.64% | CAD 9.62 | CAD 9.62 | CAD 9.35 | 4.80K |
| 2026-07-15 | CAD 9.39 | +1.73% | CAD 9.20 | CAD 9.48 | CAD 9.20 | 3.20K |
| 2026-07-14 | CAD 9.23 | -2.02% | CAD 9.43 | CAD 9.43 | CAD 9.23 | 10.20K |
| 2026-07-13 | CAD 9.42 | +0.96% | CAD 9.35 | CAD 9.45 | CAD 9.30 | 4.90K |
| 2026-07-10 | CAD 9.33 | -0.43% | CAD 9.40 | CAD 9.44 | CAD 9.33 | 3.10K |
| 2026-07-09 | CAD 9.37 | -0.64% | CAD 9.52 | CAD 9.55 | CAD 9.22 | 14.30K |
| 2026-07-08 | CAD 9.43 | -1.15% | CAD 9.60 | CAD 9.65 | CAD 9.41 | 6.20K |
| 2026-07-07 | CAD 9.54 | -0.93% | CAD 9.41 | CAD 9.54 | CAD 9.41 | 4.00K |
| 2026-07-06 | CAD 9.63 | -1.23% | CAD 9.65 | CAD 9.71 | CAD 9.54 | 5.80K |
| 2026-07-03 | CAD 9.75 | +1.56% | CAD 9.60 | CAD 9.75 | CAD 9.60 | 2.80K |
| 2026-07-02 | CAD 9.60 | -1.54% | CAD 9.73 | CAD 9.87 | CAD 9.57 | 14.90K |
| 2026-06-30 | CAD 9.75 | +0.52% | CAD 9.75 | CAD 9.75 | CAD 9.66 | 7.30K |
| 2026-06-29 | CAD 9.70 | +0.52% | CAD 9.64 | CAD 9.70 | CAD 9.40 | 13.50K |
| 2026-06-26 | CAD 9.65 | +0.94% | CAD 9.79 | CAD 9.79 | CAD 9.57 | 4.80K |
| 2026-06-25 | CAD 9.56 | +1.16% | CAD 9.54 | CAD 9.56 | CAD 9.25 | 17.60K |
| 2026-06-24 | CAD 9.45 | -0.53% | CAD 9.49 | CAD 9.56 | CAD 9.45 | 1.70K |
| 2026-06-23 | CAD 9.50 | -0.52% | CAD 9.53 | CAD 9.62 | CAD 9.50 | 11.70K |
| 2026-06-22 | CAD 9.55 | +0.10% | CAD 9.70 | CAD 9.78 | CAD 9.55 | 6.80K |
| 2026-06-19 | CAD 9.54 | -0.52% | CAD 9.70 | CAD 9.70 | CAD 9.53 | 7.70K |
| 2026-06-18 | CAD 9.59 | +0.42% | CAD 9.59 | CAD 9.70 | CAD 9.53 | 12.50K |
| 2026-06-17 | CAD 9.55 | -0.52% | CAD 9.61 | CAD 9.62 | CAD 9.49 | 11.60K |
| 2026-06-16 | CAD 9.60 | -1.64% | CAD 9.55 | CAD 9.67 | CAD 9.55 | 5.70K |
| 2026-06-15 | CAD 9.76 | +1.14% | CAD 9.80 | CAD 9.80 | CAD 9.66 | 5.70K |
| 2026-06-12 | CAD 9.65 | +0.42% | CAD 9.63 | CAD 9.76 | CAD 9.51 | 8.80K |
| 2026-06-11 | CAD 9.61 | +2.45% | CAD 9.40 | CAD 9.70 | CAD 9.40 | 9.00K |
| 2026-06-10 | CAD 9.38 | -0.32% | CAD 9.50 | CAD 9.60 | CAD 9.26 | 12.00K |
| 2026-06-09 | CAD 9.41 | -0.84% | CAD 9.48 | CAD 9.48 | CAD 9.40 | 2.20K |
| 2026-06-08 | CAD 9.49 | -0.11% | CAD 9.26 | CAD 9.50 | CAD 9.26 | 6.00K |
| 2026-06-05 | CAD 9.50 | -1.45% | CAD 9.59 | CAD 9.61 | CAD 9.50 | 12.80K |
| 2026-06-04 | CAD 9.64 | -0.62% | CAD 9.70 | CAD 9.74 | CAD 9.62 | 3.70K |
| 2026-06-03 | CAD 9.70 | +4.86% | CAD 9.35 | CAD 10.07 | CAD 9.24 | 28.80K |
| 2026-06-02 | CAD 9.25 | +0.54% | CAD 9.26 | CAD 9.34 | CAD 9.21 | 6.90K |
| 2026-06-01 | CAD 9.20 | -1.60% | CAD 9.34 | CAD 9.34 | CAD 9.11 | 20.80K |
| 2026-05-29 | CAD 9.35 | +1.08% | CAD 9.25 | CAD 9.35 | CAD 9.25 | 3.80K |
| 2026-05-28 | CAD 9.25 | -0.32% | CAD 9.30 | CAD 9.35 | CAD 9.21 | 8.50K |
| 2026-05-27 | CAD 9.28 | +0.87% | CAD 9.30 | CAD 9.39 | CAD 9.20 | 8.90K |
| 2026-05-26 | CAD 9.20 | -0.65% | CAD 9.28 | CAD 9.29 | CAD 9.09 | 9.20K |