Dark

DE
DECISIVE DIVIDEND CORPORATION
stock CVE

Inactive

May 24, 2023

6.31CAD-4.249%(-0.28)6,967

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	6.5000	6.5000	6.3100	6.3100	-4.249%	6,967	0.000%
2023-05-23	6.5900	6.5900	6.5500	6.5900	-0.152%	4,899	-4.249%
2023-05-19	6.5300	6.6000	6.5300	6.6000	0.000%	5,753	-4.394%
2023-05-18	6.5400	6.7500	6.5000	6.6000	+0.610%	20,781	-4.394%
2023-05-17	6.4500	6.5600	6.4500	6.5600	+1.705%	20,676	-3.811%
2023-05-16	6.4000	6.4800	6.3800	6.4500	+0.467%	46,097	-2.171%
2023-05-15	6.3000	6.4200	6.2500	6.4200	+1.905%	18,799	-1.713%
2023-05-12	6.3200	6.3200	6.2000	6.3000	-0.943%	28,255	+0.159%
2023-05-11	6.0100	6.3600	6.0100	6.3600	+6.533%	19,913	-0.786%
2023-05-10	6.1000	6.1000	5.9100	5.9700	-0.500%	5,657	+5.695%
2023-05-09	6.0300	6.0400	6.0000	6.0000	-0.662%	2,440	+5.167%
2023-05-08	6.1300	6.1300	6.0400	6.0400	-0.984%	5,474	+4.470%
2023-05-05	6.1000	6.1000	6.1000	6.1000	+2.349%	1,320	+3.443%
2023-05-04	5.9600	5.9900	5.9600	5.9600	-0.832%	578	+5.872%
2023-05-03	6.1500	6.1500	5.9000	6.0100	0.000%	15,863	+4.992%
2023-05-02	6.1400	6.1400	6.0100	6.0100	-2.117%	16,292	+4.992%
2023-05-01	5.9700	6.1500	5.9700	6.1400	+4.068%	5,302	+2.769%
2023-04-28	5.9600	5.9600	5.9000	5.9000	0.000%	4,445	+6.949%
2023-04-27	5.9000	5.9000	5.8000	5.9000	+0.683%	7,340	+6.949%
2023-04-26	5.9600	5.9600	5.7800	5.8600	-1.347%	8,170	+7.679%
2023-04-25	6.1700	6.1700	5.9400	5.9400	-4.039%	6,289	+6.229%
2023-04-24	5.9900	6.1900	5.9000	6.1900	+4.915%	8,982	+1.939%
2023-04-21	5.7500	5.9400	5.7200	5.9000	+4.796%	3,756	+6.949%
2023-04-20	5.7400	5.7600	5.6000	5.6300	-2.595%	25,843	+12.078%
2023-04-19	5.8600	5.8600	5.7500	5.7800	-1.027%	61,338	+9.170%
2023-04-18	5.8000	5.8600	5.8000	5.8400	+0.690%	18,049	+8.048%
2023-04-17	6.0400	6.0700	5.8000	5.8000	-3.172%	26,600	+8.793%
2023-04-14	6.1000	6.1000	5.9900	5.9900	-0.992%	30,863	+5.342%
2023-04-13	5.9500	6.1000	5.9100	6.0500	+2.196%	24,181	+4.298%
2023-04-12	6.0300	6.1900	5.9100	5.9200	-2.149%	50,181	+6.588%
2023-04-11	6.3000	6.3000	5.9500	6.0500	-5.763%	65,741	+4.298%
2023-04-10	6.5300	6.5400	6.3500	6.4200	-1.835%	30,132	-1.713%
2023-04-06	5.9500	6.7200	5.8600	6.5400	-5.899%	110,860	-3.517%
2023-04-05	6.9800	6.9800	6.8100	6.9500	+0.725%	2,831	-9.209%
2023-04-04	6.9900	6.9900	6.7800	6.9000	-0.862%	6,625	-8.551%
2023-04-03	6.8600	7.0000	6.7700	6.9600	+1.754%	17,352	-9.339%
2023-03-31	6.9500	6.9500	6.8400	6.8400	-0.581%	3,040	-7.749%
2023-03-30	6.8300	6.9500	6.8300	6.8800	+0.880%	3,345	-8.285%
2023-03-29	6.7500	6.9000	6.7500	6.8200	-1.871%	3,828	-7.478%
2023-03-28	6.6800	7.0000	6.6800	6.9500	+3.731%	11,790	-9.209%
2023-03-27	6.6200	6.7400	6.6200	6.7000	+1.824%	3,193	-5.821%
2023-03-24	6.6400	6.6400	6.5500	6.5800	+0.152%	3,868	-4.103%
2023-03-23	6.8700	6.8700	6.5700	6.5700	-3.947%	10,572	-3.957%
2023-03-22	7.0100	7.0100	6.8400	6.8400	-3.253%	5,498	-7.749%
2023-03-21	6.9600	7.1000	6.8700	7.0700	+3.818%	19,003	-10.750%
2023-03-20	6.7600	6.9500	6.7600	6.8100	-0.584%	3,807	-7.342%
2023-03-17	6.9500	6.9500	6.6700	6.8500	-2.143%	6,238	-7.883%
2023-03-16	6.2100	7.5000	6.2100	7.0000	+8.865%	48,219	-9.857%
2023-03-15	6.2400	6.4600	6.2200	6.4300	+2.389%	11,319	-1.866%
2023-03-14	6.2500	6.5700	6.2100	6.2800	+1.290%	31,456	+0.478%
2023-03-13	5.9900	6.2500	5.9000	6.2000	+3.506%	7,511	+1.774%
2023-03-10	5.9000	6.0000	5.8100	5.9900	+1.354%	7,904	+5.342%
2023-03-09	6.1000	6.1000	5.9100	5.9100	-2.152%	9,927	+6.768%
2023-03-08	6.0500	6.1000	6.0100	6.0400	-0.165%	59,085	+4.470%
2023-03-07	5.9300	6.0600	5.9300	6.0500	+0.833%	18,845	+4.298%
2023-03-06	6.0100	6.0400	5.9500	6.0000	0.000%	9,099	+5.167%
2023-03-03	6.0800	6.0900	5.6500	6.0000	-1.478%	26,199	+5.167%
2023-03-02	6.0000	6.1000	6.0000	6.0900	+2.353%	7,619	+3.612%
2023-03-01	5.8200	6.1500	5.8200	5.9500	+2.586%	19,094	+6.050%
2023-02-28	5.6300	5.9800	5.5800	5.8000	+3.203%	11,440	+8.793%
2023-02-27	5.5700	5.6200	5.3900	5.6200	+5.838%	22,944	+12.278%
2023-02-24	5.5600	5.5600	5.1900	5.3100	+0.568%	7,388	+18.832%
2023-02-23	5.2500	5.3000	5.2500	5.2800	+0.571%	15,120	+19.508%
2023-02-22	5.2500	5.2500	5.2200	5.2500	+0.575%	17,673	+20.190%
2023-02-21	5.1400	5.2200	5.1000	5.2200	+1.359%	7,127	+20.881%
2023-02-17	5.1800	5.1800	5.1400	5.1500	-0.771%	2,837	+22.524%
2023-02-16	5.0000	5.1900	5.0000	5.1900	+2.976%	14,106	+21.580%
2023-02-15	4.9800	5.0500	4.9700	5.0400	+1.205%	3,045	+25.198%
2023-02-14	4.9800	4.9800	4.9800	4.9800	0.000%	1,917	+26.707%
2023-02-13	4.9800	4.9800	4.9800	4.9800	0.000%	5,972	+26.707%
2023-02-10	5.0000	5.0000	4.9800	4.9800	-0.400%	5,075	+26.707%
2023-02-09	5.0000	5.0100	5.0000	5.0000	+0.604%	7,390	+26.200%
2023-02-08	5.0100	5.0100	4.9700	4.9700	0.000%	4,470	+26.962%
2023-02-07	5.0000	5.0000	4.9700	4.9700	-0.798%	4,143	+26.962%
2023-02-06	4.9700	5.0100	4.9600	5.0100	+0.602%	1,769	+25.948%
2023-02-02	4.9700	4.9800	4.9700	4.9800	+0.201%	2,594	+26.707%
2023-02-01	4.9600	4.9700	4.9600	4.9700	-0.600%	942	+26.962%
2023-01-31	4.9800	5.0000	4.9600	5.0000	0.000%	3,149	+26.200%
2023-01-30	5.0000	5.0300	5.0000	5.0000	0.000%	2,365	+26.200%
2023-01-27	5.0000	5.0000	4.9800	5.0000	0.000%	4,993	+26.200%
2023-01-26	5.0000	5.0300	4.9800	5.0000	-0.200%	4,150	+26.200%
2023-01-25	5.0100	5.0100	4.9800	5.0100	0.000%	8,871	+25.948%
2023-01-24	4.9900	5.0100	4.9900	5.0100	+0.602%	12,428	+25.948%
2023-01-23	5.0000	5.0000	4.9800	4.9800	-0.599%	9,581	+26.707%
2023-01-20	5.0000	5.0300	5.0000	5.0100	+0.200%	20,195	+25.948%
2023-01-19	5.0000	5.0000	4.9800	5.0000	+1.010%	10,753	+26.200%
2023-01-18	5.0000	5.0000	4.9500	4.9500	-0.602%	3,995	+27.475%
2023-01-17	5.0000	5.0200	4.9800	4.9800	-0.400%	6,442	+26.707%
2023-01-16	5.0000	5.0300	5.0000	5.0000	-0.596%	3,331	+26.200%
2023-01-13	5.0000	5.0300	5.0000	5.0300	+0.399%	2,277	+25.447%
2023-01-12	5.0100	5.0200	5.0000	5.0100	-0.199%	2,221	+25.948%
2023-01-11	5.0100	5.0300	4.9500	5.0200	+0.400%	8,716	+25.697%
2023-01-10	5.0400	5.0400	5.0000	5.0000	+0.200%	2,548	+26.200%
2023-01-09	5.0000	5.0500	4.9900	4.9900	-0.399%	4,507	+26.453%
2023-01-06	5.0200	5.0200	5.0100	5.0100	+0.200%	1,206	+25.948%
2023-01-05	5.0500	5.0500	5.0000	5.0000	-0.990%	5,990	+26.200%
2023-01-04	4.9500	5.0500	4.9500	5.0500	-0.198%	3,594	+24.950%
2023-01-03	5.0400	5.1000	5.0300	5.0600	+0.797%	2,545	+24.704%
2022-12-30	5.0800	5.0800	5.0200	5.0200	-1.569%	958	+25.697%
2022-12-29	4.9600	5.1000	4.9500	5.1000	+2.204%	1,343	+23.725%
2022-12-28	4.8900	4.9900	4.8900	4.9900	+3.099%	2,439	+26.453%
2022-12-23	4.8300	4.8800	4.8000	4.8400	+0.415%	11,079	+30.372%
2022-12-22	4.8100	4.8200	4.8100	4.8200	+0.417%	1,946	+30.913%
2022-12-21	4.8700	4.8700	4.8000	4.8000	-1.639%	3,739	+31.458%
2022-12-20	4.9200	4.9200	4.8700	4.8800	-0.813%	5,255	+29.303%
2022-12-19	5.0000	5.0000	4.9200	4.9200	-1.403%	4,717	+28.252%
2022-12-16	5.0000	5.0000	4.9900	4.9900	+0.201%	328	+26.453%
2022-12-15	5.0100	5.0100	4.9400	4.9800	-0.994%	5,282	+26.707%
2022-12-14	5.0200	5.0500	4.9800	5.0300	+0.600%	3,221	+25.447%
2022-12-13	4.9800	5.0200	4.9800	5.0000	-0.990%	1,993	+26.200%
2022-12-12	4.9800	5.0700	4.9800	5.0500	+0.398%	3,794	+24.950%
2022-12-09	5.0400	5.0400	4.9800	5.0300	-0.396%	5,917	+25.447%
2022-12-08	5.1000	5.1000	5.0300	5.0500	0.000%	4,031	+24.950%
2022-12-07	5.0600	5.0600	5.0200	5.0500	0.000%	3,924	+24.950%
2022-12-06	5.0900	5.0900	5.0500	5.0500	+0.598%	18,790	+24.950%
2022-12-05	5.0900	5.1000	4.9800	5.0200	-0.594%	7,927	+25.697%
2022-12-02	5.0500	5.0500	5.0500	5.0500	+0.198%	1,242	+24.950%
2022-12-01	5.0700	5.0800	5.0300	5.0400	0.000%	2,664	+25.198%
2022-11-30	5.0700	5.0700	5.0000	5.0400	-0.395%	4,866	+25.198%
2022-11-29	5.0700	5.0800	5.0400	5.0600	-0.197%	12,049	+24.704%
2022-11-28	5.0300	5.0700	5.0100	5.0700	+1.400%	25,018	+24.458%
2022-11-25	5.0200	5.0300	5.0000	5.0000	-0.200%	15,130	+26.200%
2022-11-24	4.9900	5.0400	4.9700	5.0100	+0.805%	33,742	+25.948%
2022-11-23	4.9800	5.0000	4.9700	4.9700	-0.401%	20,732	+26.962%
2022-11-22	4.9700	4.9900	4.9700	4.9900	+0.402%	5,445	+26.453%
2022-11-21	4.9800	4.9800	4.9700	4.9700	0.000%	11,771	+26.962%
2022-11-18	4.9800	4.9900	4.9700	4.9700	-0.201%	4,379	+26.962%
2022-11-17	4.9700	4.9800	4.9700	4.9800	+0.201%	3,328	+26.707%
2022-11-16	4.9600	4.9700	4.9600	4.9700	+0.202%	1,978	+26.962%
2022-11-15	4.9600	4.9800	4.9400	4.9600	0.000%	3,541	+27.218%
2022-11-14	4.9900	4.9900	4.9300	4.9600	-0.601%	9,199	+27.218%
2022-11-11	4.9700	4.9900	4.9700	4.9900	+0.201%	1,700	+26.453%
2022-11-09	5.0000	5.0100	4.9700	4.9800	-0.400%	5,724	+26.707%
2022-11-08	5.0000	5.0500	4.9500	5.0000	+1.010%	26,610	+26.200%
2022-11-07	4.8300	4.9600	4.8300	4.9500	+2.484%	7,811	+27.475%
2022-11-04	4.8200	4.8300	4.8200	4.8300	-1.227%	10,084	+30.642%
2022-11-02	4.9000	4.9000	4.7300	4.8900	-1.610%	6,737	+29.039%
2022-11-01	4.8100	4.9700	4.8100	4.9700	+2.263%	1,024	+26.962%
2022-10-31	4.7400	4.9400	4.7400	4.8600	-0.205%	4,734	+29.835%
2022-10-28	4.9000	4.9000	4.8500	4.8700	-0.409%	1,110	+29.569%
2022-10-27	4.8400	4.9200	4.8300	4.8900	+1.242%	4,538	+29.039%
2022-10-26	4.7300	4.8300	4.7000	4.8300	+1.899%	1,265	+30.642%
2022-10-25	4.7200	4.7400	4.6100	4.7400	-0.420%	12,360	+33.122%
2022-10-24	4.8000	4.8200	4.7200	4.7600	-0.833%	4,692	+32.563%
2022-10-21	5.0900	5.0900	4.7300	4.8000	-3.030%	6,779	+31.458%
2022-10-20	4.9500	5.0000	4.8100	4.9500	-3.131%	7,005	+27.475%
2022-10-19	5.1500	5.2200	5.0700	5.1100	-0.777%	9,560	+23.483%
2022-10-18	4.9300	5.1600	4.9300	5.1500	+0.980%	11,783	+22.524%
2022-10-17	5.1000	5.1000	4.9500	5.1000	-0.391%	6,691	+23.725%
2022-10-14	5.1700	5.2200	5.1200	5.1200	-1.158%	13,942	+23.242%
2022-10-13	4.9900	5.1900	4.9700	5.1800	+1.569%	6,107	+21.815%
2022-10-12	4.8500	5.1400	4.8100	5.1000	+5.809%	16,647	+23.725%
2022-10-11	4.5100	4.9500	4.5000	4.8200	+2.553%	12,069	+30.913%
2022-10-07	4.8000	4.8000	4.6700	4.7000	-3.093%	7,290	+34.255%
2022-10-06	4.8600	4.9000	4.7200	4.8500	+1.253%	9,895	+30.103%
2022-10-05	4.5900	4.8500	4.5900	4.7900	+4.357%	25,435	+31.733%
2022-10-04	4.4000	4.5900	4.3500	4.5900	+4.556%	14,092	+37.473%
2022-10-03	4.0700	4.4500	4.0300	4.3900	+6.295%	16,272	+43.736%
2022-09-30	4.2300	4.2300	4.1100	4.1300	-1.667%	12,121	+52.785%
2022-09-29	4.2600	4.2600	4.2000	4.2000	-2.552%	15,531	+50.238%
2022-09-28	4.2000	4.3200	4.2000	4.3100	+0.701%	1,748	+46.404%
2022-09-27	4.2300	4.3500	4.2300	4.2800	0.000%	4,371	+47.430%
2022-09-26	4.2400	4.3400	4.2400	4.2800	-0.233%	7,797	+47.430%
2022-09-23	4.3500	4.4000	4.2900	4.2900	-1.379%	19,401	+47.086%
2022-09-22	4.4400	4.4500	4.3500	4.3500	-3.974%	2,751	+45.057%
2022-09-21	4.5100	4.5300	4.5100	4.5300	+0.443%	542	+39.294%
2022-09-20	4.5100	4.5500	4.5100	4.5100	+1.348%	1,718	+39.911%
2022-09-19	4.6900	4.6900	4.4500	4.4500	-5.117%	5,069	+41.798%
2022-09-16	4.5100	4.7000	4.4800	4.6900	+1.078%	3,517	+34.542%
2022-09-15	4.6500	4.6500	4.6400	4.6400	0.000%	563	+35.991%
2022-09-14	4.5400	4.6400	4.3500	4.6400	-0.215%	14,013	+35.991%
2022-09-13	4.7500	4.7500	4.5400	4.6500	+0.649%	8,883	+35.699%
2022-09-12	4.5000	4.6200	4.5000	4.6200	+1.094%	6,864	+36.580%
2022-09-09	4.5000	4.5700	4.5000	4.5700	+1.556%	289	+38.074%
2022-09-06	4.4800	4.5400	4.4800	4.5000	+1.351%	8,958	+40.222%
2022-09-02	4.3000	4.4400	4.3000	4.4400	+1.139%	1,042	+42.117%
2022-09-01	4.4000	4.4500	4.3900	4.3900	-2.009%	4,333	+43.736%
2022-08-31	4.4800	4.4800	4.4000	4.4800	-0.885%	15,224	+40.848%
2022-08-30	4.4900	4.5200	4.4900	4.5200	+0.668%	2,211	+39.602%
2022-08-29	4.4500	4.4900	4.4000	4.4900	+0.899%	3,748	+40.535%
2022-08-26	4.5000	4.5000	4.4200	4.4500	0.000%	1,003	+41.798%
2022-08-25	4.4900	4.5000	4.4400	4.4500	+1.136%	1,917	+41.798%
2022-08-24	4.3300	4.7500	4.3300	4.4000	+1.617%	10,629	+43.409%
2022-08-23	4.3300	4.3300	4.3300	4.3300	+0.698%	2,035	+45.727%
2022-08-22	4.3000	4.3000	4.3000	4.3000	-2.050%	948	+46.744%
2022-08-18	4.3000	4.3900	4.3000	4.3900	+2.093%	4,960	+43.736%
2022-08-17	4.3000	4.3000	4.3000	4.3000	0.000%	739	+46.744%
2022-08-16	4.2900	4.3000	4.2100	4.3000	0.000%	4,357	+46.744%
2022-08-15	4.2500	4.3000	4.2500	4.3000	+1.176%	13,140	+46.744%
2022-08-12	4.2000	4.2900	4.2000	4.2500	+0.711%	27,096	+48.471%
2022-08-11	4.2000	4.2800	4.2000	4.2200	-1.860%	7,833	+49.526%
2022-08-10	4.3000	4.3000	4.2700	4.3000	0.000%	14,245	+46.744%
2022-08-09	4.4000	4.4500	4.3000	4.3000	-1.149%	4,393	+46.744%
2022-08-08	4.3600	4.3600	4.3500	4.3500	-0.911%	2,858	+45.057%
2022-08-03	4.3600	4.3900	4.3500	4.3900	+0.920%	870	+43.736%
2022-08-02	4.3500	4.3500	4.3500	4.3500	-0.685%	1,522	+45.057%
2022-07-29	4.4400	4.4400	4.3500	4.3800	-1.351%	2,418	+44.064%
2022-07-28	4.2800	4.4400	4.2800	4.4400	+2.304%	8,354	+42.117%
2022-07-27	4.3600	4.3600	4.3400	4.3400	-0.230%	476	+45.392%
2022-07-26	4.3500	4.3600	4.3500	4.3500	0.000%	5,247	+45.057%
2022-07-25	4.3500	4.3500	4.3300	4.3500	-0.229%	8,772	+45.057%
2022-07-22	4.3800	4.3800	4.3600	4.3600	+1.160%	3,422	+44.725%
2022-07-21	4.3000	4.3100	4.3000	4.3100	0.000%	517	+46.404%
2022-07-20	4.3100	4.3500	4.3100	4.3100	-0.462%	1,358	+46.404%
2022-07-19	4.3400	4.3400	4.3100	4.3300	-1.591%	3,260	+45.727%
2022-07-18	4.3100	4.4000	4.3100	4.4000	+0.457%	2,674	+43.409%
2022-07-15	4.3800	4.3800	4.3000	4.3800	+1.624%	2,715	+44.064%
2022-07-14	4.3900	4.3900	4.3100	4.3100	+0.233%	2,275	+46.404%
2022-07-13	4.3800	4.4000	4.3000	4.3000	-1.826%	4,357	+46.744%
2022-07-12	4.4000	4.4000	4.3100	4.3800	-0.680%	3,277	+44.064%
2022-07-11	4.4200	4.4200	4.3100	4.4100	+0.915%	2,228	+43.084%
2022-07-08	4.3000	4.3700	4.3000	4.3700	+1.628%	3,000	+44.394%
2022-07-07	4.3100	4.3800	4.3000	4.3000	-0.232%	4,183	+46.744%
2022-07-06	4.3100	4.3500	4.3000	4.3100	+0.233%	1,620	+46.404%
2022-07-05	4.3100	4.3100	4.3000	4.3000	-1.826%	2,488	+46.744%
2022-07-04	4.3400	4.3800	4.3200	4.3800	+1.860%	1,053	+44.064%
2022-06-30	4.3000	4.3000	4.3000	4.3000	-1.149%	2,251	+46.744%
2022-06-29	4.2000	4.3500	4.2000	4.3500	+2.113%	2,577	+45.057%
2022-06-28	4.2000	4.2600	4.2000	4.2600	+0.235%	2,156	+48.122%
2022-06-27	4.4400	4.4400	4.2500	4.2500	-1.620%	4,398	+48.471%
2022-06-24	4.3100	4.3200	4.3100	4.3200	0.000%	1,290	+46.065%
2022-06-23	4.4600	4.4600	4.3200	4.3200	-0.917%	5,031	+46.065%
2022-06-22	4.3200	4.3600	4.3100	4.3600	+0.693%	3,401	+44.725%
2022-06-21	4.3300	4.3400	4.3300	4.3300	-0.460%	502	+45.727%
2022-06-20	4.6400	4.6400	4.3500	4.3500	-2.027%	13,843	+45.057%
2022-06-17	4.4300	4.4400	4.4300	4.4400	+1.139%	475	+42.117%
2022-06-16	4.4300	4.4300	4.3100	4.3900	-1.348%	1,542	+43.736%
2022-06-15	4.3200	4.4500	4.3200	4.4500	+2.535%	3,382	+41.798%
2022-06-14	4.3200	4.3400	4.3100	4.3400	-0.686%	1,087	+45.392%
2022-06-13	4.3000	4.3700	4.3000	4.3700	-2.237%	5,805	+44.394%
2022-06-08	4.5100	4.5100	4.4500	4.4700	+1.131%	1,367	+41.163%
2022-06-07	4.4200	4.4200	4.3800	4.4200	-4.946%	3,918	+42.760%
2022-06-06	4.4000	4.6500	4.4000	4.6500	+5.682%	1,975	+35.699%
2022-06-03	4.5500	4.5500	4.4000	4.4000	0.000%	1,052	+43.409%
2022-06-02	4.4200	4.5500	4.4000	4.4000	-0.901%	1,481	+43.409%
2022-06-01	4.4600	4.4600	4.4400	4.4400	-0.448%	2,037	+42.117%
2022-05-31	4.4700	4.4700	4.4500	4.4600	-0.224%	2,585	+41.480%
2022-05-30	4.4700	4.4800	4.4700	4.4700	+1.591%	3,401	+41.163%
2022-05-27	4.3400	4.4700	4.3300	4.4000	+0.917%	2,625	+43.409%
2022-05-26	4.3800	4.3800	4.3600	4.3600	+1.395%	448	+44.725%
2022-05-25	4.3600	4.3600	4.3000	4.3000	-1.376%	702	+46.744%
2022-05-24	4.6600	4.6700	4.2000	4.3600	-4.176%	8,565	+44.725%
2022-05-20	4.6300	4.7100	4.5500	4.5500	+2.247%	3,618	+38.681%
2022-05-19	4.5500	4.6000	4.4500	4.4500	+2.299%	4,779	+41.798%
2022-05-18	4.4700	4.4900	4.3500	4.3500	-0.229%	2,227	+45.057%
2022-05-17	4.4000	4.4100	4.3400	4.3600	-1.134%	7,582	+44.725%
2022-05-16	4.3000	4.4100	4.3000	4.4100	+2.558%	3,160	+43.084%
2022-05-13	4.3900	4.3900	4.2000	4.3000	+2.381%	4,728	+46.744%
2022-05-12	4.2000	4.2600	4.2000	4.2000	-0.709%	1,984	+50.238%
2022-05-11	4.2500	4.2500	4.2000	4.2300	0.000%	12,262	+49.173%
2022-05-10	4.1700	4.2300	4.1700	4.2300	+1.439%	4,453	+49.173%
2022-05-09	4.3000	4.3000	4.0800	4.1700	-3.023%	12,053	+51.319%
2022-05-05	4.3000	4.3500	4.3000	4.3000	0.000%	9,230	+46.744%
2022-05-04	4.5000	4.5000	4.2900	4.3000	-4.232%	14,917	+46.744%
2022-05-03	4.5600	4.5600	4.4500	4.4900	-0.883%	6,856	+40.535%
2022-05-02	4.6000	4.6500	4.5200	4.5300	-1.307%	11,707	+39.294%
2022-04-29	4.6000	4.6400	4.5800	4.5900	-0.649%	2,220	+37.473%
2022-04-28	4.6700	4.6700	4.6200	4.6200	-1.493%	4,263	+36.580%
2022-04-27	4.6800	4.6900	4.6200	4.6900	0.000%	3,116	+34.542%
2022-04-26	4.6800	4.6900	4.5700	4.6900	+0.428%	4,506	+34.542%
2022-04-25	4.6800	4.6800	4.6000	4.6700	-1.059%	6,520	+35.118%
2022-04-22	4.5700	4.7200	4.5200	4.7200	+2.165%	2,403	+33.686%
2022-04-21	4.4400	4.7200	4.4400	4.6200	+0.654%	24,366	+36.580%
2022-04-20	4.5300	4.5900	4.5200	4.5900	+1.549%	4,347	+37.473%
2022-04-19	4.6000	4.6000	4.5000	4.5200	+3.670%	20,161	+39.602%
2022-04-18	4.5000	4.5000	4.3600	4.3600	-3.111%	25,194	+44.725%
2022-04-14	4.5000	4.5000	4.4900	4.5000	+0.223%	3,383	+40.222%
2022-04-13	4.4900	4.5000	4.4900	4.4900	+0.447%	3,394	+40.535%
2022-04-12	4.4000	4.4700	4.4000	4.4700	+0.903%	11,127	+41.163%
2022-04-11	4.4200	4.4400	4.3700	4.4300	+2.784%	4,467	+42.438%
2022-04-08	4.3500	4.3900	4.2500	4.3100	-0.920%	29,872	+46.404%
2022-04-07	4.3400	4.3500	4.3400	4.3500	+2.353%	402	+45.057%
2022-04-06	4.3500	4.3500	4.2500	4.2500	-2.299%	15,344	+48.471%
2022-04-05	4.2100	4.3500	4.2100	4.3500	+1.163%	4,148	+45.057%
2022-04-04	4.2500	4.3000	4.2000	4.3000	+1.176%	14,312	+46.744%
2022-04-01	4.3300	4.3400	4.2500	4.2500	-1.392%	10,653	+48.471%
2022-03-31	4.2500	4.3400	4.2500	4.3100	+0.937%	12,686	+46.404%
2022-03-30	4.2600	4.2700	4.2500	4.2700	-0.698%	499	+47.775%
2022-03-29	4.3000	4.3400	4.2900	4.3000	+0.467%	4,080	+46.744%
2022-03-28	4.2600	4.2800	4.2200	4.2800	+1.663%	9,860	+47.430%
2022-03-25	4.2000	4.2100	4.2000	4.2100	+0.238%	1,793	+49.881%
2022-03-24	4.2000	4.2000	4.1600	4.2000	-1.176%	4,676	+50.238%
2022-03-23	4.1900	4.2500	4.1900	4.2500	+0.236%	3,177	+48.471%
2022-03-22	4.2100	4.2400	4.1500	4.2400	+1.435%	4,203	+48.821%
2022-03-21	4.1800	4.1800	4.1800	4.1800	-0.239%	230	+50.957%
2022-03-18	4.1900	4.3000	4.1700	4.1900	+1.453%	5,701	+50.597%
2022-03-17	4.1500	4.1700	4.1300	4.1300	-0.721%	3,389	+52.785%
2022-03-16	4.1700	4.1700	4.1500	4.1600	+0.726%	4,686	+51.683%
2022-03-15	4.1200	4.1400	4.1200	4.1300	-0.721%	1,625	+52.785%
2022-03-14	4.1700	4.1700	4.1000	4.1600	+0.241%	8,230	+51.683%
2022-03-11	4.1000	4.1500	4.0800	4.1500	+1.220%	1,577	+52.048%
2022-03-10	4.0800	4.1800	4.0800	4.1000	-1.914%	2,016	+53.902%
2022-03-09	4.0900	4.1800	4.0800	4.1800	+2.200%	17,492	+50.957%
2022-03-08	4.0500	4.0900	4.0200	4.0900	+0.988%	11,221	+54.279%
2022-03-07	4.0600	4.0700	4.0100	4.0500	-0.491%	6,376	+55.802%
2022-03-04	4.0600	4.0700	4.0300	4.0700	-0.245%	1,970	+55.037%
2022-03-03	4.0400	4.0800	4.0400	4.0800	-0.244%	973	+54.657%
2022-03-01	4.0800	4.1000	4.0600	4.0900	+0.739%	1,911	+54.279%
2022-02-28	4.1100	4.1100	4.0400	4.0600	-0.490%	5,684	+55.419%
2022-02-25	4.0700	4.1400	4.0600	4.0800	+0.493%	6,785	+54.657%
2022-02-24	4.1100	4.1100	4.0500	4.0600	-3.103%	7,262	+55.419%
2022-02-23	4.1500	4.1900	4.1500	4.1900	0.000%	3,032	+50.597%
2022-02-22	4.1100	4.1900	4.1000	4.1900	0.000%	9,012	+50.597%
2022-02-18	4.1000	4.1900	4.1000	4.1900	+1.208%	4,712	+50.597%
2022-02-17	4.1500	4.1500	4.0400	4.1400	-1.429%	2,834	+52.415%
2022-02-16	4.1500	4.2000	4.0800	4.2000	+2.439%	5,633	+50.238%
2022-02-15	4.1500	4.1500	4.0100	4.1000	+0.490%	3,020	+53.902%
2022-02-14	4.0600	4.0800	4.0000	4.0800	-0.244%	9,429	+54.657%
2022-02-11	4.0900	4.0900	4.0900	4.0900	-0.244%	3,447	+54.279%
2022-02-10	4.0800	4.1200	4.0800	4.1000	+0.490%	6,246	+53.902%
2022-02-09	4.1500	4.1500	4.0800	4.0800	-0.488%	3,208	+54.657%
2022-02-08	3.9900	4.1000	3.9900	4.1000	+1.485%	37,104	+53.902%
2022-02-07	3.9800	4.0500	3.9800	4.0400	+0.748%	4,330	+56.188%
2022-02-04	4.0200	4.0200	3.9700	4.0100	-0.988%	7,660	+57.357%
2022-02-03	4.0900	4.0900	3.9800	4.0500	0.000%	13,612	+55.802%
2022-02-02	4.0800	4.0800	3.9900	4.0500	-0.978%	7,786	+55.802%
2022-02-01	4.0800	4.0900	4.0700	4.0900	+0.245%	8,191	+54.279%
2022-01-31	4.0700	4.0800	4.0700	4.0800	0.000%	2,751	+54.657%
2022-01-28	4.0500	4.0800	4.0500	4.0800	-0.244%	1,178	+54.657%
2022-01-27	4.0000	4.0900	3.9400	4.0900	+1.238%	9,591	+54.279%
2022-01-26	4.0400	4.0400	4.0400	4.0400	0.000%	1,846	+56.188%
2022-01-25	4.0000	4.0400	4.0000	4.0400	+1.000%	7,643	+56.188%
2022-01-24	4.0000	4.0000	3.9800	4.0000	-0.990%	17,228	+57.750%
2022-01-21	3.9900	4.0400	3.9900	4.0400	+1.000%	16,127	+56.188%
2022-01-20	4.0000	4.0000	3.9900	4.0000	0.000%	7,291	+57.750%
2022-01-19	4.0000	4.0000	4.0000	4.0000	0.000%	483	+57.750%
2022-01-18	4.0000	4.0000	3.9900	4.0000	0.000%	19,415	+57.750%
2022-01-17	4.0000	4.0000	3.9700	4.0000	0.000%	7,409	+57.750%
2022-01-14	4.0000	4.0000	3.9400	4.0000	0.000%	9,571	+57.750%
2022-01-13	4.0000	4.0000	3.9800	4.0000	+0.503%	3,314	+57.750%
2022-01-12	3.9900	4.0000	3.9800	3.9800	-0.500%	13,176	+58.543%
2022-01-11	4.0100	4.0200	3.9800	4.0000	+1.523%	4,168	+57.750%
2022-01-10	4.0000	4.0400	3.9200	3.9400	-0.505%	5,437	+60.152%
2022-01-07	4.0200	4.0200	3.9600	3.9600	-1.000%	963	+59.343%
2022-01-06	3.9700	4.0100	3.9700	4.0000	+1.266%	983	+57.750%
2022-01-05	4.0100	4.0200	3.9400	3.9500	-1.496%	2,752	+59.747%
2022-01-04	4.0700	4.0700	3.9600	4.0100	-0.743%	7,167	+57.357%
2021-12-31	4.0400	4.0400	4.0400	4.0400	+3.061%	336	+56.188%
2021-12-30	3.8500	3.9700	3.8500	3.9200	0.000%	2,710	+60.969%
2021-12-29	3.9600	4.0400	3.7600	3.9200	-1.010%	25,093	+60.969%
2021-12-24	3.9600	3.9900	3.9600	3.9600	+0.508%	1,187	+59.343%
2021-12-23	4.0500	4.0500	3.9400	3.9400	+2.338%	5,400	+60.152%
2021-12-22	4.0300	4.0300	3.8500	3.8500	-4.467%	11,998	+63.896%
2021-12-21	3.9200	4.0300	3.9200	4.0300	+1.768%	3,754	+56.576%
2021-12-20	3.9500	3.9600	3.9500	3.9600	+0.508%	1,297	+59.343%
2021-12-17	4.0300	4.0300	3.9100	3.9400	-2.233%	11,095	+60.152%
2021-12-16	4.0500	4.0500	3.9800	4.0300	+1.003%	10,154	+56.576%
2021-12-15	3.9800	3.9900	3.9000	3.9900	+3.368%	2,387	+58.145%
2021-12-14	3.8600	3.8600	3.8600	3.8600	-5.623%	1,089	+63.472%
2021-12-13	3.8500	4.0900	3.8500	4.0900	+5.141%	6,924	+54.279%
2021-12-10	3.9200	3.9500	3.8900	3.8900	-0.512%	10,292	+62.211%
2021-12-09	3.9500	3.9600	3.9100	3.9100	+0.514%	493	+61.381%
2021-12-07	3.9700	4.0500	3.8500	3.8900	-1.519%	8,860	+62.211%
2021-12-02	3.9600	3.9600	3.9500	3.9500	+0.765%	1,858	+59.747%
2021-12-01	4.0400	4.0400	3.9000	3.9200	+0.256%	13,069	+60.969%
2021-11-30	3.9000	3.9500	3.8400	3.9100	-1.511%	18,564	+61.381%
2021-11-29	3.9700	3.9700	3.9700	3.9700	-1.975%	877	+58.942%
2021-11-26	4.1000	4.1700	3.8400	4.0500	-0.978%	24,042	+55.802%
2021-11-25	4.0900	4.0900	4.0900	4.0900	-1.446%	1,052	+54.279%
2021-11-24	4.1100	4.1900	4.1100	4.1500	+0.973%	2,354	+52.048%
2021-11-23	4.1100	4.1100	4.1100	4.1100	-1.675%	1,908	+53.528%
2021-11-22	4.2000	4.2000	4.1100	4.1800	+1.456%	11,473	+50.957%
2021-11-19	4.1500	4.1500	4.1100	4.1200	+0.488%	3,471	+53.155%
2021-11-18	4.1500	4.1500	4.1000	4.1000	-1.205%	1,175	+53.902%
2021-11-17	4.1000	4.1500	4.1000	4.1500	-0.718%	947	+52.048%
2021-11-16	4.1900	4.2800	4.1400	4.1800	-0.476%	10,572	+50.957%
2021-11-15	4.2900	4.2900	4.1700	4.2000	-0.238%	4,135	+50.238%
2021-11-12	4.1700	4.2500	4.1700	4.2100	+0.718%	4,952	+49.881%
2021-11-11	4.1800	4.1800	4.1800	4.1800	-0.239%	150	+50.957%
2021-11-10	4.1900	4.1900	4.1200	4.1900	+1.208%	910	+50.597%

.dark-mode .jSH014{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSH014{ color: #333333; background-color: white; border: 2px solid #333333; }DEDECISIVE DIVIDEND CORPORATIONstock CVE

DE
DECISIVE DIVIDEND CORPORATION
stock CVE