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 (%)
Nov 30, 2018 8.640 8.670 8.540 8.540 25,941 -0.12(-1.39%)
Nov 29, 2018 8.800 8.840 8.620 8.660 60,453 -0.22(-2.48%)
Nov 28, 2018 8.610 8.890 8.610 8.880 115,768 +0.31(+3.62%)
Nov 27, 2018 8.520 8.590 8.480 8.570 111,409 +0.08(+0.94%)
Nov 26, 2018 8.480 8.560 8.410 8.490 68,273 +0.06(+0.71%)
Nov 23, 2018 8.300 8.430 8.220 8.430 46,951 +0.04(+0.48%)
Nov 22, 2018 8.370 8.400 8.270 8.390 16,408 +0.03(+0.36%)
Nov 21, 2018 8.150 8.450 8.150 8.360 123,177 +0.36(+4.50%)
Nov 20, 2018 8.180 8.180 7.940 8.000 154,706 -0.26(-3.15%)
Nov 19, 2018 8.340 8.370 8.160 8.260 78,039 -0.09(-1.08%)
Nov 16, 2018 8.220 8.410 8.180 8.350 84,576 +0.11(+1.33%)
Nov 15, 2018 8.290 8.360 8.100 8.240 156,849 +0.06(+0.73%)
Nov 14, 2018 8.520 8.610 8.160 8.180 146,134 -0.33(-3.88%)
Nov 13, 2018 8.450 8.600 8.450 8.510 50,398 +0.06(+0.71%)
Nov 12, 2018 8.490 8.550 8.390 8.450 72,047 -0.01(-0.12%)
Nov 09, 2018 8.590 8.640 8.450 8.460 122,384 -0.19(-2.20%)
Nov 08, 2018 8.570 8.800 8.520 8.650 104,693 +0.07(+0.82%)
Nov 07, 2018 8.620 8.650 8.480 8.580 152,913 +0.02(+0.23%)
Nov 06, 2018 8.410 8.570 8.410 8.560 86,819 +0.22(+2.64%)
Nov 05, 2018 8.380 8.510 8.310 8.340 109,426 -0.04(-0.48%)
Nov 02, 2018 8.570 8.800 8.190 8.380 202,103 -0.16(-1.87%)
Nov 01, 2018 8.520 8.680 8.410 8.540 108,451 +0.02(+0.23%)
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%)
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.