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

Dividend 15 Split Corp II (TSX: DF )

4.970 UNCHANGED
Streaming Delayed Price Updated: 3:55 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 (%)
Apr 30, 2018 5.870 5.950 5.780 5.810 72,549 +0.00(+0.00%)
Apr 27, 2018 5.570 5.870 5.570 5.810 84,733 +0.24(+4.31%)
Apr 26, 2018 5.270 5.580 5.270 5.570 38,462 +0.32(+6.10%)
Apr 25, 2018 5.180 5.350 5.180 5.250 57,588 +0.10(+1.94%)
Apr 24, 2018 5.280 5.310 5.150 5.150 75,585 -0.10(-1.90%)
Apr 23, 2018 5.300 5.350 5.220 5.250 110,859 -0.06(-1.13%)
Apr 20, 2018 5.360 5.420 5.240 5.310 75,902 -0.10(-1.85%)
Apr 19, 2018 5.280 5.450 5.280 5.410 50,663 +0.13(+2.46%)
Apr 18, 2018 5.390 5.390 5.170 5.280 202,476 -0.13(-2.40%)
Apr 17, 2018 5.800 5.800 5.380 5.410 176,329 -0.39(-6.72%)
Apr 16, 2018 6.120 6.120 5.800 5.800 95,932 -0.25(-4.13%)
Apr 13, 2018 6.140 6.140 6.030 6.050 15,471 -0.11(-1.79%)
Apr 12, 2018 6.210 6.210 6.110 6.160 9,684 +0.01(+0.16%)
Apr 11, 2018 6.270 6.270 6.000 6.150 18,440 -0.12(-1.91%)
Apr 10, 2018 6.180 6.290 6.180 6.270 37,850 +0.15(+2.45%)
Apr 09, 2018 6.130 6.200 6.100 6.120 19,488 +0.03(+0.49%)
Apr 06, 2018 6.360 6.370 6.070 6.090 65,750 -0.29(-4.55%)
Apr 05, 2018 6.160 6.390 6.160 6.380 35,263 +0.31(+5.11%)
Apr 04, 2018 6.110 6.170 5.920 6.070 125,871 -0.13(-2.10%)
Apr 03, 2018 6.350 6.350 6.160 6.200 80,985 -0.18(-2.82%)
Apr 02, 2018 6.490 6.500 6.330 6.380 54,256 -0.16(-2.45%)
Mar 29, 2018 6.540 6.540 6.540 0 +0.05(+0.77%)
Mar 28, 2018 6.670 6.670 6.430 6.490 57,862 -0.20(-2.99%)
Mar 27, 2018 6.540 6.780 6.540 6.690 66,317 +0.26(+4.04%)
Mar 26, 2018 6.530 6.550 6.430 6.430 38,458 +0.01(+0.16%)
Mar 23, 2018 6.410 6.530 6.350 6.420 36,647 +0.02(+0.31%)
Mar 22, 2018 6.600 6.650 6.400 6.400 85,516 -0.16(-2.44%)
Mar 21, 2018 6.750 6.790 6.560 6.560 84,373 -0.17(-2.53%)
Mar 20, 2018 6.690 6.750 6.400 6.730 250,373 -0.24(-3.44%)
Mar 19, 2018 7.300 7.300 6.900 6.970 97,803 -0.35(-4.78%)
Mar 16, 2018 7.220 7.330 7.220 7.320 54,054 +0.10(+1.39%)
Mar 15, 2018 7.170 7.250 7.150 7.220 41,918 +0.08(+1.12%)
Mar 14, 2018 7.060 7.270 7.060 7.140 77,590 +0.14(+2.00%)
Mar 13, 2018 6.970 7.000 6.950 7.000 11,257 +0.04(+0.57%)
Mar 12, 2018 7.000 7.250 6.890 6.960 68,429 -0.02(-0.29%)
Mar 09, 2018 6.390 7.060 6.390 6.980 181,702 +0.61(+9.58%)
Mar 08, 2018 6.190 6.370 6.170 6.370 88,108 +0.24(+3.92%)
Mar 07, 2018 6.260 6.280 5.960 6.130 253,997 -0.22(-3.46%)
Mar 06, 2018 6.920 6.920 6.050 6.350 362,329 -0.53(-7.70%)
Mar 05, 2018 7.110 7.110 6.870 6.880 166,878 -0.24(-3.37%)
Mar 02, 2018 7.020 7.180 7.000 7.120 117,709 +0.04(+0.56%)
Mar 01, 2018 7.200 7.220 7.050 7.080 106,706 -0.12(-1.67%)
Feb 28, 2018 7.400 7.430 7.200 7.200 59,620 -0.15(-2.04%)
Feb 27, 2018 7.230 7.350 7.230 7.350 50,628 +0.15(+2.08%)
Feb 26, 2018 7.260 7.300 7.010 7.200 178,512 -0.04(-0.55%)
Feb 23, 2018 7.050 7.450 7.030 7.240 254,838 +0.25(+3.58%)
Feb 22, 2018 7.000 7.000 6.500 6.990 648,242 -0.14(-1.96%)
Feb 21, 2018 7.700 7.700 7.100 7.130 786,508 -0.80(-10.09%)
Feb 20, 2018 7.980 7.980 7.800 7.930 124,624 -0.05(-0.63%)
Feb 16, 2018 7.980 7.980 7.980 0 -0.15(-1.85%)
Feb 15, 2018 8.180 8.240 8.010 8.130 53,037 +0.03(+0.37%)
Feb 14, 2018 8.080 8.150 8.040 8.100 39,658 -0.02(-0.25%)
Feb 13, 2018 8.090 8.150 8.020 8.120 76,825 -0.03(-0.37%)
Feb 12, 2018 8.000 8.150 8.000 8.150 47,384 +0.21(+2.64%)
Feb 09, 2018 7.940 8.020 7.600 7.940 135,680 +0.03(+0.38%)
Feb 08, 2018 8.180 8.190 7.860 7.910 96,297 -0.16(-1.98%)
Feb 07, 2018 7.900 8.140 7.850 8.070 132,562 +0.28(+3.59%)
Feb 06, 2018 7.200 7.880 7.100 7.790 222,562 +0.08(+1.04%)
Feb 05, 2018 8.150 8.200 7.790 7.710 346,401 -0.62(-7.44%)
Feb 02, 2018 8.700 8.700 7.720 8.330 464,148 -0.38(-4.36%)
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.