Dividend 15 Split Corp II (TSX: DF )

5.840 +0.040 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 5.840 5.850 5.790 5.840 122,933 +0.04(+0.69%)
Sep 17, 2024 5.820 5.890 5.740 5.800 167,530 -0.01(-0.17%)
Sep 16, 2024 5.760 5.810 5.720 5.810 130,226 +0.09(+1.57%)
Sep 13, 2024 5.630 5.760 5.630 5.720 82,572 +0.09(+1.60%)
Sep 12, 2024 5.500 5.630 5.480 5.630 261,879 +0.14(+2.55%)
Sep 11, 2024 5.450 5.490 5.370 5.490 75,577 +0.03(+0.55%)
Sep 10, 2024 5.430 5.460 5.370 5.460 112,542 +0.04(+0.74%)
Sep 09, 2024 5.320 5.440 5.240 5.420 137,743 +0.15(+2.85%)
Sep 06, 2024 5.300 5.350 5.240 5.270 70,307 -0.02(-0.38%)
Sep 05, 2024 5.280 5.320 5.260 5.290 53,577 +0.01(+0.19%)
Sep 04, 2024 5.200 5.290 5.200 5.280 29,101 +0.07(+1.34%)
Sep 03, 2024 5.180 5.250 5.160 5.210 75,663 -0.05(-0.95%)
Aug 30, 2024 5.260 0 -0.04(-0.75%)
Aug 29, 2024 5.300 5.330 5.290 5.300 130,230 +0.01(+0.19%)
Aug 28, 2024 5.300 5.320 5.270 5.290 57,268 -0.02(-0.38%)
Aug 27, 2024 5.310 5.310 5.260 5.310 148,182 -0.02(-0.38%)
Aug 26, 2024 5.290 5.350 5.290 5.330 85,275 +0.05(+0.95%)
Aug 23, 2024 5.220 5.290 5.220 5.280 92,769 +0.07(+1.34%)
Aug 22, 2024 5.240 5.240 5.190 5.210 44,302 -0.02(-0.38%)
Aug 21, 2024 5.220 5.240 5.210 5.230 53,141 +0.01(+0.19%)
Aug 20, 2024 5.220 5.240 5.180 5.220 116,968 -0.02(-0.38%)
Aug 19, 2024 5.220 5.240 5.210 5.240 46,522 +0.04(+0.77%)
Aug 16, 2024 5.160 5.220 5.160 5.200 146,909 +0.02(+0.39%)
Aug 15, 2024 5.170 5.200 5.150 5.180 95,468 +0.03(+0.58%)
Aug 14, 2024 5.040 5.150 5.030 5.150 55,254 +0.08(+1.58%)
Aug 13, 2024 5.060 5.070 4.960 5.070 98,806 +0.07(+1.40%)
Aug 12, 2024 4.980 5.020 4.910 5.000 53,622 +0.04(+0.81%)
Aug 09, 2024 4.850 4.960 4.850 4.960 33,529 +0.16(+3.33%)
Aug 08, 2024 4.660 4.860 4.660 4.800 29,545 +0.21(+4.58%)
Aug 07, 2024 4.660 4.820 4.580 4.590 48,127 -0.03(-0.65%)
Aug 06, 2024 4.510 4.690 4.480 4.620 41,538 -0.11(-2.33%)
Aug 02, 2024 4.730 0 -0.20(-4.06%)
Aug 01, 2024 5.100 5.110 4.870 4.930 192,370 -0.24(-4.64%)
Jul 31, 2024 5.130 5.170 5.080 5.170 59,926 -0.04(-0.77%)
Jul 30, 2024 5.170 5.220 5.170 5.210 86,272 +0.03(+0.58%)
Jul 29, 2024 5.190 5.200 5.170 5.180 21,731 -0.01(-0.19%)
Jul 26, 2024 5.120 5.200 5.120 5.190 87,967 +0.07(+1.37%)
Jul 25, 2024 5.120 5.130 5.070 5.120 36,555 -0.01(-0.19%)
Jul 24, 2024 5.130 5.140 5.100 5.130 29,929 -0.01(-0.19%)
Jul 23, 2024 5.140 5.150 5.120 5.140 32,256 +0.00(+0.00%)
Jul 22, 2024 5.050 5.140 5.050 5.140 62,417 +0.07(+1.38%)
Jul 19, 2024 5.030 5.070 5.010 5.070 10,705 +0.00(+0.00%)
Jul 18, 2024 5.070 5.120 5.010 5.070 81,599 +0.03(+0.60%)
Jul 17, 2024 5.030 5.060 5.000 5.040 66,525 -0.01(-0.20%)
Jul 16, 2024 5.010 5.070 5.000 5.050 68,956 +0.05(+1.00%)
Jul 15, 2024 5.000 5.050 4.960 5.000 188,139 +0.02(+0.40%)
Jul 12, 2024 4.950 5.000 4.940 4.980 90,020 +0.08(+1.63%)
Jul 11, 2024 4.710 4.950 4.710 4.900 49,966 +0.20(+4.26%)
Jul 10, 2024 4.600 4.700 4.600 4.700 15,852 +0.11(+2.40%)
Jul 09, 2024 4.560 4.590 4.550 4.590 7,640 +0.04(+0.88%)
Jul 08, 2024 4.660 4.660 4.540 4.550 8,024 -0.06(-1.30%)
Jul 05, 2024 4.660 4.670 4.610 4.610 7,612 -0.08(-1.71%)
Jul 04, 2024 4.620 4.690 4.590 4.690 20,299 +0.06(+1.30%)
Jul 03, 2024 4.530 4.630 4.520 4.630 30,435 +0.07(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.