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 (%)
Dec 31, 2018 7.720 7.720 7.720 0 +0.15(+1.98%)
Dec 28, 2018 7.220 7.570 7.140 7.570 188,272 +0.37(+5.14%)
Dec 27, 2018 6.790 7.430 6.790 7.200 258,967 +0.57(+8.60%)
Dec 24, 2018 6.630 6.630 6.630 0 +0.00(+0.00%)
Dec 21, 2018 7.250 7.400 6.600 6.630 344,718 -0.58(-8.04%)
Dec 20, 2018 7.350 7.510 7.170 7.210 179,622 -0.17(-2.30%)
Dec 19, 2018 7.200 7.540 7.020 7.380 419,021 +0.14(+1.93%)
Dec 18, 2018 7.060 7.430 7.050 7.240 226,922 +0.14(+1.97%)
Dec 17, 2018 7.420 7.480 7.050 7.100 332,641 -0.43(-5.71%)
Dec 14, 2018 7.750 7.750 7.400 7.530 306,455 -0.26(-3.34%)
Dec 13, 2018 7.960 7.970 7.700 7.790 197,581 -0.20(-2.50%)
Dec 12, 2018 8.040 8.070 7.920 7.990 155,954 -0.04(-0.50%)
Dec 11, 2018 8.110 8.250 7.940 8.030 161,696 -0.02(-0.25%)
Dec 10, 2018 8.200 8.250 7.870 8.050 175,517 -0.11(-1.35%)
Dec 07, 2018 8.250 8.330 8.100 8.160 95,797 -0.08(-0.97%)
Dec 06, 2018 8.240 8.280 8.120 8.240 162,794 -0.14(-1.67%)
Dec 05, 2018 8.410 8.550 8.380 8.380 26,545 -0.01(-0.12%)
Dec 04, 2018 8.580 8.610 8.200 8.390 103,239 -0.15(-1.76%)
Dec 03, 2018 8.680 8.780 8.540 8.540 112,964 +0.00(+0.00%)
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%)
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.