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

Dividend 15 Split Corp (TSX: DFN )

5.320 +0.020 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 8.320 8.550 8.320 8.520 204,807 +0.29(+3.52%)
Oct 30, 2018 8.240 8.370 8.050 8.230 165,955 -0.14(-1.67%)
Oct 29, 2018 8.650 8.870 8.270 8.370 235,991 -0.16(-1.88%)
Oct 26, 2018 8.580 8.610 8.180 8.530 385,698 -0.11(-1.27%)
Oct 25, 2018 8.340 8.760 8.340 8.640 105,205 +0.37(+4.47%)
Oct 24, 2018 8.760 8.820 8.190 8.270 172,290 -0.44(-5.05%)
Oct 23, 2018 8.550 8.790 8.300 8.710 178,304 -0.10(-1.14%)
Oct 22, 2018 9.220 9.220 8.700 8.810 168,738 -0.41(-4.45%)
Oct 19, 2018 9.260 9.390 9.220 9.220 54,180 -0.04(-0.43%)
Oct 18, 2018 9.330 9.490 9.100 9.260 295,244 -0.11(-1.17%)
Oct 17, 2018 8.930 9.370 8.800 9.370 277,868 +0.47(+5.28%)
Oct 16, 2018 8.630 8.900 8.550 8.900 285,580 +0.38(+4.46%)
Oct 15, 2018 8.300 8.600 8.300 8.520 433,837 +0.27(+3.27%)
Oct 12, 2018 8.250 8.480 7.840 8.250 684,076 +0.22(+2.74%)
Oct 11, 2018 7.560 8.270 7.320 8.030 1,137,786 +0.52(+6.92%)
Oct 10, 2018 8.180 8.270 7.390 7.510 1,717,368 -0.67(-8.19%)
Oct 09, 2018 8.850 8.850 7.940 8.180 1,290,088 -0.82(-9.11%)
Oct 05, 2018 9.000 9.000 9.000 0 -0.38(-4.05%)
Oct 04, 2018 9.640 9.690 9.300 9.380 203,139 -0.22(-2.29%)
Oct 03, 2018 9.730 9.800 9.600 9.600 117,693 -0.15(-1.54%)
Oct 02, 2018 9.850 9.850 9.730 9.750 80,423 -0.10(-1.02%)
Oct 01, 2018 9.900 9.940 9.810 9.850 73,422 +0.05(+0.51%)
Sep 28, 2018 9.800 9.840 9.700 9.800 104,378 -0.02(-0.20%)
Sep 27, 2018 9.980 9.980 9.750 9.820 125,080 -0.18(-1.80%)
Sep 26, 2018 10.01 10.02 9.980 10.00 144,289 -0.01(-0.10%)
Sep 25, 2018 10.03 10.03 10.00 10.01 39,254 +0.00(+0.00%)
Sep 24, 2018 10.00 10.01 9.970 10.01 70,832 +0.02(+0.20%)
Sep 21, 2018 10.00 10.02 9.960 9.990 69,246 -0.01(-0.10%)
Sep 20, 2018 9.980 10.01 9.960 10.00 53,042 +0.03(+0.30%)
Sep 19, 2018 9.990 10.00 9.950 9.970 49,253 -0.03(-0.30%)
Sep 18, 2018 9.850 10.00 9.830 10.00 122,755 +0.16(+1.63%)
Sep 17, 2018 9.830 9.870 9.810 9.840 56,672 +0.02(+0.20%)
Sep 14, 2018 9.850 9.880 9.740 9.820 79,429 +0.00(+0.00%)
Sep 13, 2018 9.840 9.860 9.800 9.820 37,616 +0.01(+0.10%)
Sep 12, 2018 9.810 9.910 9.670 9.810 207,488 +0.03(+0.31%)
Sep 11, 2018 9.930 9.930 9.450 9.780 356,632 -0.12(-1.21%)
Sep 10, 2018 9.980 10.04 9.900 9.900 126,742 -0.05(-0.50%)
Sep 07, 2018 10.00 10.04 9.950 9.950 65,326 -0.06(-0.60%)
Sep 06, 2018 10.11 10.23 9.950 10.01 65,664 -0.04(-0.40%)
Sep 05, 2018 10.01 10.05 9.910 10.05 192,536 +0.01(+0.10%)
Sep 04, 2018 10.16 10.16 10.03 10.04 99,135 -0.10(-0.99%)
Aug 31, 2018 10.14 10.14 10.14 0 -0.02(-0.20%)
Aug 30, 2018 10.17 10.21 10.15 10.16 70,780 -0.08(-0.78%)
Aug 29, 2018 10.23 10.26 10.22 10.24 152,252 +0.02(+0.20%)
Aug 28, 2018 10.23 10.25 10.22 10.22 60,904 -0.03(-0.29%)
Aug 27, 2018 10.22 10.25 10.22 10.25 69,253 +0.03(+0.29%)
Aug 24, 2018 10.24 10.25 10.22 10.22 64,320 -0.02(-0.20%)
Aug 23, 2018 10.25 10.28 10.24 10.24 46,275 -0.01(-0.10%)
Aug 22, 2018 10.24 10.27 10.23 10.25 33,170 +0.01(+0.10%)
Aug 21, 2018 10.24 10.26 10.22 10.24 47,599 +0.02(+0.20%)
Aug 20, 2018 10.23 10.26 10.22 10.22 71,076 -0.01(-0.10%)
Aug 17, 2018 10.20 10.24 10.18 10.23 34,519 +0.00(+0.00%)
Aug 16, 2018 10.18 10.26 10.16 10.23 65,416 +0.08(+0.79%)
Aug 15, 2018 10.21 10.22 10.05 10.15 94,880 -0.06(-0.59%)
Aug 14, 2018 10.21 10.22 10.20 10.21 38,935 -0.01(-0.10%)
Aug 13, 2018 10.23 10.24 10.20 10.22 37,757 +0.00(+0.00%)
Aug 10, 2018 10.20 10.24 10.20 10.22 22,486 +0.02(+0.20%)
Aug 09, 2018 10.23 10.24 10.20 10.20 58,723 -0.01(-0.10%)
Aug 08, 2018 10.25 10.26 10.21 10.21 39,539 -0.04(-0.39%)
Aug 07, 2018 10.24 10.25 10.22 10.25 22,091 +0.02(+0.20%)
Aug 03, 2018 10.23 10.23 10.23 0 +0.03(+0.29%)
Aug 02, 2018 10.22 10.25 10.18 10.20 43,081 +0.00(+0.00%)
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.