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 (%)
Dec 31, 2009 11.10 11.10 11.10 0 +0.55(+5.21%)
Dec 30, 2009 10.37 10.59 10.35 10.55 24,920 +0.18(+1.74%)
Dec 29, 2009 10.19 10.40 10.14 10.37 21,905 +0.08(+0.78%)
Dec 24, 2009 10.19 10.30 10.19 10.29 8,310 +0.10(+0.98%)
Dec 23, 2009 10.12 10.21 10.06 10.19 10,525 +0.08(+0.79%)
Dec 22, 2009 9.980 10.12 9.910 10.11 25,252 +0.09(+0.90%)
Dec 21, 2009 10.02 10.20 10.02 10.02 31,033 -0.03(-0.30%)
Dec 18, 2009 9.970 10.05 9.970 10.05 28,049 +0.10(+1.01%)
Dec 17, 2009 10.00 10.04 9.940 9.950 25,137 -0.04(-0.40%)
Dec 16, 2009 9.990 10.04 9.980 9.990 31,315 +0.04(+0.40%)
Dec 15, 2009 9.950 10.00 9.920 9.950 42,483 +0.01(+0.10%)
Dec 14, 2009 9.980 9.990 9.920 9.940 20,697 -0.04(-0.40%)
Dec 11, 2009 10.00 10.06 9.940 9.980 18,944 -0.02(-0.20%)
Dec 10, 2009 9.980 10.07 9.950 10.00 40,499 +0.02(+0.20%)
Dec 09, 2009 9.970 10.00 9.950 9.980 20,677 -0.01(-0.10%)
Dec 08, 2009 9.990 10.04 9.950 9.990 13,494 -0.01(-0.10%)
Dec 07, 2009 10.01 10.15 9.970 10.00 34,489 +0.00(+0.00%)
Dec 04, 2009 10.07 10.20 9.950 10.00 27,107 +0.00(+0.00%)
Dec 03, 2009 10.25 10.25 10.00 10.00 21,706 -0.15(-1.48%)
Dec 02, 2009 10.05 10.25 10.05 10.15 38,734 +0.03(+0.30%)
Dec 01, 2009 10.18 10.25 10.04 10.12 18,662 +0.07(+0.70%)
Nov 30, 2009 10.35 10.37 10.00 10.05 33,959 -0.29(-2.80%)
Nov 27, 2009 10.13 10.40 10.05 10.34 47,093 +0.18(+1.77%)
Nov 26, 2009 10.60 10.60 10.09 10.16 47,900 -0.54(-5.05%)
Nov 25, 2009 10.50 10.70 10.43 10.70 21,599 +0.27(+2.59%)
Nov 24, 2009 10.16 10.48 10.16 10.43 32,104 +0.13(+1.26%)
Nov 23, 2009 10.03 10.30 10.02 10.30 46,735 +0.30(+3.00%)
Nov 20, 2009 10.19 10.19 9.930 10.00 59,755 -0.18(-1.77%)
Nov 19, 2009 10.03 10.18 10.01 10.18 40,710 +0.18(+1.80%)
Nov 18, 2009 9.950 10.01 9.940 10.00 55,195 +0.14(+1.42%)
Nov 17, 2009 9.900 9.900 9.810 9.860 61,349 -0.04(-0.40%)
Nov 16, 2009 9.810 9.950 9.710 9.900 98,172 +0.09(+0.92%)
Nov 13, 2009 9.700 9.940 9.800 9.810 140,476 +0.17(+1.76%)
Nov 12, 2009 9.610 9.640 9.380 9.640 133,043 +0.03(+0.31%)
Nov 11, 2009 9.800 9.800 9.610 9.610 105,692 -0.17(-1.74%)
Nov 10, 2009 10.03 10.03 9.650 9.780 108,870 -0.25(-2.49%)
Nov 09, 2009 10.05 10.10 9.950 10.03 90,895 -0.02(-0.20%)
Nov 06, 2009 10.20 10.20 10.05 10.05 33,540 -0.10(-0.99%)
Nov 05, 2009 10.15 10.25 10.06 10.15 25,028 -0.02(-0.20%)
Nov 04, 2009 10.41 10.41 10.08 10.17 23,928 -0.06(-0.59%)
Nov 03, 2009 10.02 10.56 10.02 10.23 36,382 -0.02(-0.20%)
Nov 02, 2009 10.20 10.62 9.950 10.25 66,936 +0.03(+0.29%)
Oct 30, 2009 10.72 10.72 10.08 10.22 23,086 -0.38(-3.58%)
Oct 29, 2009 10.16 10.60 10.16 10.60 44,853 +0.44(+4.33%)
Oct 28, 2009 10.78 10.78 10.08 10.16 65,556 -0.69(-6.36%)
Oct 27, 2009 11.25 11.25 10.80 10.85 32,906 -0.30(-2.69%)
Oct 26, 2009 11.56 11.56 11.01 11.15 58,156 -0.50(-4.29%)
Oct 23, 2009 11.80 11.65 11.56 11.65 29,820 -0.14(-1.19%)
Oct 22, 2009 11.90 11.90 11.56 11.79 28,386 -0.11(-0.92%)
Oct 21, 2009 11.94 12.00 11.76 11.90 31,843 -0.04(-0.34%)
Oct 20, 2009 12.16 12.11 11.85 11.94 33,446 -0.16(-1.32%)
Oct 19, 2009 12.35 12.35 12.07 12.10 23,082 -0.41(-3.28%)
Oct 16, 2009 12.40 12.64 12.31 12.51 29,438 +0.06(+0.48%)
Oct 15, 2009 12.29 12.55 12.20 12.45 28,568 +0.18(+1.47%)
Oct 14, 2009 12.25 12.40 12.17 12.27 14,799 +0.02(+0.16%)
Oct 13, 2009 11.92 12.25 11.84 12.25 19,040 +0.40(+3.38%)
Oct 09, 2009 12.00 12.09 11.63 11.85 13,930 -0.15(-1.25%)
Oct 08, 2009 12.10 12.18 12.00 12.00 24,419 -0.10(-0.83%)
Oct 07, 2009 12.00 12.20 11.93 12.10 27,641 -0.05(-0.41%)
Oct 06, 2009 11.96 12.26 11.96 12.15 31,878 +0.25(+2.10%)
Oct 05, 2009 11.50 11.90 11.50 11.90 18,983 +0.40(+3.48%)
Oct 02, 2009 11.40 11.73 11.40 11.50 13,804 +0.06(+0.52%)
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.