Decisive Dividend (DE) Stock Chart & Stock Price History → Secret energy grid to power millions of homes (From Porter & Company) (Ad) Free DE Stock Alerts C$7.59 -0.02 (-0.26%) (As of 06/7/2024 05:18 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades Decisive Dividend Stock Price Performance5 Day Performance+0.53%1 Month Performance-22.15%3 Month Performance-29.72%6 Month Performance-0.13%Year-To-Date Performance-4.77%1 Year Performance+15.70% Receive DE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Decisive Dividend and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressTime is Running Out - June 25th Deadline Approaching!If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.See all the details you need here. DE Stock Chart for Saturday, June, 8, 2024 DE Chart by TradingView Decisive Dividend Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024C$7.61C$7.59-0.26%C$7.72C$7.593,624 shsC$146.18 million06/06/2024C$7.51C$7.61+1.33%C$7.67C$7.4718,185 shsC$146.57 million06/05/2024C$7.45C$7.51+0.81%C$7.60C$7.4723,252 shsC$144.64 million06/04/2024C$7.55C$7.45-1.32%C$7.60C$7.4215,587 shsC$143.49 million06/03/2024C$7.84C$7.55-3.70%C$7.79C$7.5220,161 shsC$145.41 million05/31/2024C$7.90C$7.84-0.76%C$7.89C$7.4616,622 shsC$151.00 million Get the Latest News and Ratings for DE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Decisive Dividend and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024C$7.29C$7.90+8.37%C$7.93C$7.2537,942 shsC$152.15 million05/29/2024C$7.16C$7.29+1.82%C$7.33C$7.0114,430 shsC$140.41 million05/28/2024C$7.12C$7.16+0.56%C$7.23C$7.0540,380 shsC$137.90 million05/27/2024C$7.10C$7.12+0.35%C$7.20C$7.0013,567 shsC$137.13 million05/24/2024C$7.10C$7.10-0.07%C$7.15C$6.9167,616 shsC$136.65 million05/23/2024C$7.21C$7.10-1.53%C$7.30C$7.0427,345 shsC$136.75 million05/22/2024C$7.33C$7.21-1.64%C$7.36C$7.1265,722 shsC$138.87 million05/21/2024C$7.59C$7.33-3.43%C$7.71C$7.2659,217 shsC$141.18 million05/20/2024C$7.59C$7.59C$7.75C$7.5720,154 shsC$146.18 million05/17/2024C$7.65C$7.59-0.78%C$7.75C$7.5720,154 shsC$146.18 million05/16/2024C$7.83C$7.65-2.30%C$7.93C$7.6135,280 shsC$147.34 million05/15/2024C$7.78C$7.83+0.64%C$8.15C$7.7031,119 shsC$150.81 million05/14/2024C$7.53C$7.78+3.32%C$8.00C$7.5232,505 shsC$149.84 million05/13/2024C$7.98C$7.53-5.64%C$7.97C$7.40125,345 shsC$145.03 million05/10/2024C$8.38C$7.98-4.77%C$8.50C$7.60105,145 shsC$153.70 million05/09/2024C$9.75C$8.38-14.05%C$9.00C$8.33141,349 shsC$161.40 million05/08/2024C$10.00C$9.75-2.50%C$10.00C$9.6733,336 shsC$187.79 million05/07/2024C$9.87C$10.00+1.32%C$10.10C$9.8717,898 shsC$192.60 million05/06/2024C$10.03C$9.87-1.60%C$10.17C$9.8720,135 shsC$190.10 million05/03/2024C$9.66C$10.03+3.83%C$10.10C$9.6131,655 shsC$192.58 million05/02/2024C$9.35C$9.66+3.32%C$9.66C$9.303,662 shsC$185.47 million05/01/2024C$9.16C$9.35+2.07%C$9.35C$9.1011,972 shsC$179.52 million04/30/2024C$8.98C$9.16+2.00%C$9.27C$8.9122,900 shsC$175.87 million04/29/2024C$9.05C$8.98-0.77%C$9.04C$8.8629,725 shsC$172.42 million04/26/2024C$9.16C$9.05-1.20%C$9.15C$9.0117,553 shsC$173.76 million04/25/2024C$9.25C$9.16-0.97%C$9.25C$9.1512,194 shsC$175.87 million04/24/2024C$9.30C$9.25-0.54%C$9.35C$9.2412,067 shsC$177.60 million04/23/2024C$9.38C$9.30-0.85%C$9.51C$9.1525,131 shsC$178.56 million04/22/2024C$9.49C$9.38-1.16%C$9.73C$9.3825,051 shsC$180.10 million04/19/2024C$9.42C$9.49+0.74%C$9.49C$9.2143,291 shsC$182.21 million04/18/2024C$9.50C$9.42-0.84%C$9.49C$9.3538,548 shsC$180.86 million04/17/2024C$9.66C$9.50-1.66%C$9.72C$9.4759,445 shsC$182.40 million04/16/2024C$9.80C$9.66-1.43%C$9.76C$9.5740,361 shsC$185.47 million04/15/2024C$9.86C$9.80-0.61%C$9.93C$9.7520,143 shsC$188.16 millionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/12/2024C$9.81C$9.86+0.51%C$9.94C$9.7531,306 shsC$189.31 million04/11/2024C$9.74C$9.81+0.72%C$9.92C$9.7333,357 shsC$188.35 million04/10/2024C$10.09C$9.74-3.47%C$10.10C$9.7325,748 shsC$187.01 million04/09/2024C$10.08C$10.09+0.10%C$10.10C$10.036,438 shsC$193.73 million04/08/2024C$10.04C$10.08+0.40%C$10.09C$10.0110,077 shsC$193.54 million04/05/2024C$10.17C$10.04-1.28%C$10.17C$10.0422,881 shsC$192.77 million04/04/2024C$10.38C$10.17-2.02%C$10.21C$10.1420,880 shsC$195.26 million04/03/2024C$10.25C$10.38+1.27%C$10.38C$10.2017,071 shsC$199.30 million04/02/2024C$10.36C$10.25-1.06%C$10.54C$10.1533,782 shsC$196.80 million04/01/2024C$10.48C$10.36-1.15%C$10.75C$10.3516,990 shsC$198.91 million03/29/2024C$10.48C$10.48C$10.80C$10.4022,878 shsC$201.22 million03/28/2024C$10.71C$10.48-2.15%C$10.80C$10.4022,878 shsC$201.22 million03/27/2024C$11.03C$10.71-2.90%C$10.95C$10.7112,176 shsC$205.63 million03/26/2024C$11.10C$11.03-0.63%C$11.09C$10.9511,423 shsC$211.78 million03/25/2024C$10.95C$11.10+1.37%C$11.17C$10.9613,671 shsC$209.24 million03/22/2024C$10.35C$10.95+5.80%C$11.03C$10.3713,837 shsC$206.41 million03/21/2024C$11.00C$10.35-5.91%C$10.91C$10.3054,777 shsC$195.10 million03/20/2024C$11.07C$11.00-0.63%C$11.11C$11.004,107 shsC$207.35 million03/19/2024C$11.02C$11.07+0.45%C$11.11C$10.9914,976 shsC$208.67 million03/18/2024C$11.14C$11.02-1.08%C$11.14C$11.008,767 shsC$207.73 million03/15/2024C$11.10C$11.14+0.36%C$11.15C$11.009,150 shsC$209.99 million03/14/2024C$10.95C$11.10+1.37%C$11.23C$10.953,959 shsC$209.24 million03/13/2024C$11.11C$10.95-1.44%C$11.24C$10.817,094 shsC$206.41 million03/12/2024C$10.70C$11.11+3.83%C$11.11C$10.7511,590 shsC$209.42 million03/11/2024C$10.80C$10.70-0.93%C$10.90C$10.707,740 shsC$201.70 million03/08/2024C$10.80C$10.80C$10.84C$10.655,230 shsC$203.58 million03/07/2024C$10.75C$10.80+0.47%C$10.97C$10.6426,798 shsC$203.58 million Related Companies: DIV Stock Chart BBU.UN Stock Chart BDI Stock Chart ISV Stock Chart MAL Stock Chart GDI Stock Chart CHR Stock Chart LGT.B Stock Chart DXT Stock Chart KBL Stock Chart Receive DE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Decisive Dividend and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:DE) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Decisive Dividend Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Decisive Dividend With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.