Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend 15 Split Corp (TSX: DFN )

5.360 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.340 5.380 5.300 5.330 215,623 -0.03(-0.56%)
Jan 30, 2024 5.350 5.370 5.320 5.360 160,246 -0.05(-0.92%)
Jan 29, 2024 5.460 5.460 5.370 5.410 404,756 -0.03(-0.55%)
Jan 26, 2024 5.450 5.470 5.400 5.440 444,273 +0.01(+0.18%)
Jan 25, 2024 5.410 5.440 5.410 5.430 175,572 +0.04(+0.74%)
Jan 24, 2024 5.410 5.450 5.360 5.390 334,619 +0.00(+0.00%)
Jan 23, 2024 5.380 5.410 5.350 5.390 169,160 +0.05(+0.94%)
Jan 22, 2024 5.410 5.430 5.320 5.340 318,189 -0.05(-0.93%)
Jan 19, 2024 5.360 5.400 5.330 5.390 282,919 +0.05(+0.94%)
Jan 18, 2024 5.240 5.350 5.220 5.340 280,657 +0.13(+2.50%)
Jan 17, 2024 5.250 5.270 5.130 5.210 319,219 -0.09(-1.70%)
Jan 16, 2024 5.330 5.360 5.250 5.300 203,254 -0.07(-1.30%)
Jan 15, 2024 5.250 5.400 5.240 5.370 190,542 +0.14(+2.68%)
Jan 12, 2024 5.330 5.370 5.210 5.230 360,745 -0.09(-1.69%)
Jan 11, 2024 5.400 5.420 5.280 5.320 342,515 -0.11(-2.03%)
Jan 10, 2024 5.420 5.440 5.350 5.430 364,035 +0.02(+0.37%)
Jan 09, 2024 5.470 5.480 5.380 5.410 227,354 -0.08(-1.46%)
Jan 08, 2024 5.330 5.500 5.330 5.490 521,789 +0.16(+3.00%)
Jan 05, 2024 5.160 5.340 5.130 5.330 293,256 +0.13(+2.50%)
Jan 04, 2024 5.020 5.200 5.010 5.200 318,101 +0.20(+4.00%)
Jan 03, 2024 5.270 5.270 4.950 5.000 514,871 -0.30(-5.66%)
Jan 02, 2024 5.310 5.350 5.280 5.300 287,691 -0.08(-1.49%)
Dec 29, 2023 5.380 0 +0.02(+0.37%)
Dec 28, 2023 5.410 5.410 5.340 5.360 251,888 -0.10(-1.83%)
Dec 27, 2023 5.490 5.490 5.410 5.460 490,001 +0.08(+1.49%)
Dec 22, 2023 5.380 0 +0.03(+0.56%)
Dec 21, 2023 5.330 5.380 5.310 5.350 311,402 +0.06(+1.13%)
Dec 20, 2023 5.520 5.550 5.260 5.290 809,014 -0.20(-3.64%)
Dec 19, 2023 5.530 5.530 5.450 5.490 501,452 +0.03(+0.55%)
Dec 18, 2023 5.530 5.620 5.390 5.460 715,868 +0.10(+1.87%)
Dec 15, 2023 5.290 5.600 5.230 5.360 1,139,425 +0.21(+4.08%)
Dec 14, 2023 4.990 5.150 4.960 5.150 826,990 +0.32(+6.63%)
Dec 13, 2023 4.560 4.840 4.470 4.830 545,187 +0.25(+5.46%)
Dec 12, 2023 4.610 4.630 4.490 4.580 176,900 -0.04(-0.87%)
Dec 11, 2023 4.620 4.670 4.470 4.620 419,253 +0.00(+0.00%)
Dec 08, 2023 4.460 4.620 4.450 4.620 311,019 +0.14(+3.12%)
Dec 07, 2023 4.500 4.550 4.440 4.480 288,716 -0.07(-1.54%)
Dec 06, 2023 4.410 4.690 4.410 4.550 537,716 +0.11(+2.48%)
Dec 05, 2023 4.280 4.490 4.240 4.440 563,914 +0.16(+3.74%)
Dec 04, 2023 4.200 4.310 4.180 4.280 255,432 +0.02(+0.47%)
Dec 01, 2023 4.050 4.280 4.050 4.260 302,762 +0.16(+3.90%)
Nov 30, 2023 3.990 4.160 3.980 4.100 255,762 +0.11(+2.76%)
Nov 29, 2023 3.960 4.060 3.950 3.990 224,924 +0.00(+0.00%)
Nov 28, 2023 4.070 4.080 3.960 3.990 278,132 -0.14(-3.39%)
Nov 27, 2023 4.220 4.240 4.130 4.130 180,051 -0.12(-2.82%)
Nov 24, 2023 4.320 4.330 4.220 4.250 212,163 -0.09(-2.07%)
Nov 23, 2023 4.190 4.360 4.180 4.340 255,117 +0.12(+2.84%)
Nov 22, 2023 4.330 4.330 4.180 4.220 169,417 -0.08(-1.86%)
Nov 21, 2023 4.450 4.450 4.260 4.300 409,358 -0.20(-4.44%)
Nov 20, 2023 4.490 4.520 4.450 4.500 416,207 +0.01(+0.22%)
Nov 17, 2023 4.270 4.500 4.210 4.490 425,259 +0.21(+4.91%)
Nov 16, 2023 4.350 4.370 4.220 4.280 236,532 -0.06(-1.38%)
Nov 15, 2023 4.180 4.390 4.180 4.340 373,544 +0.18(+4.33%)
Nov 14, 2023 4.000 4.160 4.000 4.160 462,179 +0.22(+5.58%)
Nov 13, 2023 3.950 3.990 3.870 3.940 128,549 -0.02(-0.51%)
Nov 10, 2023 3.830 3.970 3.770 3.960 177,663 +0.16(+4.21%)
Nov 09, 2023 3.750 3.870 3.740 3.800 397,954 +0.08(+2.15%)
Nov 08, 2023 3.790 3.850 3.710 3.720 113,286 -0.07(-1.85%)
Nov 07, 2023 3.920 3.920 3.790 3.790 185,108 -0.17(-4.29%)
Nov 06, 2023 4.110 4.110 3.910 3.960 204,738 -0.04(-1.00%)
Nov 03, 2023 3.950 4.170 3.910 4.000 458,545 +0.10(+2.56%)
Nov 02, 2023 3.570 3.920 3.570 3.900 408,837 +0.42(+12.07%)
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.