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 (%)
May 29, 2020 4.560 4.570 4.370 4.550 134,097 -0.04(-0.87%)
May 28, 2020 4.670 4.680 4.570 4.590 123,456 -0.09(-1.92%)
May 27, 2020 4.680 4.820 4.530 4.680 346,403 +0.12(+2.63%)
May 26, 2020 4.220 4.800 4.220 4.560 344,310 +0.42(+10.14%)
May 25, 2020 3.980 4.140 3.970 4.140 81,784 +0.17(+4.28%)
May 22, 2020 4.090 4.100 3.900 3.970 209,817 -0.12(-2.93%)
May 21, 2020 4.270 4.270 4.060 4.090 333,177 -0.18(-4.22%)
May 20, 2020 4.290 4.410 4.250 4.270 149,248 +0.02(+0.47%)
May 19, 2020 4.210 4.320 4.150 4.250 185,604 +0.23(+5.72%)
May 15, 2020 4.020 4.020 4.020 0 -0.10(-2.43%)
May 14, 2020 3.940 4.140 3.650 4.120 396,226 +0.15(+3.78%)
May 13, 2020 4.250 4.250 3.940 3.970 446,183 -0.29(-6.81%)
May 12, 2020 4.380 4.470 4.260 4.260 261,457 -0.12(-2.74%)
May 11, 2020 4.550 4.560 4.310 4.380 312,835 -0.18(-3.95%)
May 08, 2020 4.730 4.740 4.550 4.560 426,039 -0.12(-2.56%)
May 07, 2020 4.700 4.830 4.670 4.680 242,348 -0.12(-2.50%)
May 06, 2020 4.780 4.820 4.670 4.800 99,572 +0.02(+0.42%)
May 05, 2020 4.810 4.950 4.740 4.780 151,398 +0.08(+1.70%)
May 04, 2020 4.710 4.780 4.650 4.700 205,257 -0.09(-1.88%)
May 01, 2020 4.930 4.930 4.740 4.790 403,268 -0.24(-4.77%)
Apr 30, 2020 5.250 5.250 4.980 5.030 187,129 -0.20(-3.82%)
Apr 29, 2020 5.060 5.270 5.020 5.230 387,266 +0.24(+4.81%)
Apr 28, 2020 4.970 5.050 4.950 4.990 222,880 +0.20(+4.18%)
Apr 27, 2020 4.800 4.840 4.750 4.790 183,805 +0.02(+0.42%)
Apr 24, 2020 4.780 4.840 4.720 4.770 60,883 +0.01(+0.21%)
Apr 23, 2020 4.820 4.950 4.730 4.760 217,035 -0.12(-2.46%)
Apr 22, 2020 4.960 5.000 4.850 4.880 109,718 +0.06(+1.24%)
Apr 21, 2020 4.810 4.860 4.720 4.820 139,469 -0.12(-2.43%)
Apr 20, 2020 4.910 5.150 4.850 4.940 142,821 -0.03(-0.60%)
Apr 17, 2020 5.100 5.120 4.900 4.970 173,917 +0.12(+2.47%)
Apr 16, 2020 5.030 5.060 4.810 4.850 221,294 -0.12(-2.41%)
Apr 15, 2020 5.200 5.200 4.700 4.970 338,596 -0.31(-5.87%)
Apr 14, 2020 5.480 5.720 5.280 5.280 268,768 -0.08(-1.49%)
Apr 13, 2020 5.570 5.570 5.040 5.360 306,018 -0.08(-1.47%)
Apr 09, 2020 5.440 5.440 5.440 0 +0.27(+5.22%)
Apr 08, 2020 5.030 5.250 4.940 5.170 282,744 +0.20(+4.02%)
Apr 07, 2020 4.910 5.200 4.800 4.970 326,262 +0.33(+7.11%)
Apr 06, 2020 4.490 4.670 4.460 4.640 232,658 +0.42(+9.95%)
Apr 03, 2020 4.400 4.520 4.170 4.220 218,115 -0.17(-3.87%)
Apr 02, 2020 4.250 4.600 4.250 4.390 270,096 +0.08(+1.86%)
Apr 01, 2020 4.440 4.570 4.230 4.310 297,852 -0.30(-6.51%)
Mar 31, 2020 4.500 4.960 4.300 4.610 306,075 +0.17(+3.83%)
Mar 30, 2020 4.500 4.700 4.320 4.440 244,940 -0.11(-2.42%)
Mar 27, 2020 4.720 4.890 4.250 4.550 377,522 -0.49(-9.72%)
Mar 26, 2020 4.550 6.140 4.550 5.040 700,273 +0.57(+12.75%)
Mar 25, 2020 3.730 4.700 3.700 4.470 638,639 +0.78(+21.14%)
Mar 24, 2020 3.770 3.850 3.550 3.690 823,408 +0.02(+0.54%)
Mar 23, 2020 3.900 3.900 3.560 3.670 386,740 -0.29(-7.32%)
Mar 20, 2020 3.990 4.350 3.950 3.960 431,197 +0.07(+1.80%)
Mar 19, 2020 3.990 4.080 3.780 3.890 355,129 -0.19(-4.66%)
Mar 18, 2020 4.090 4.250 3.830 4.080 451,989 -0.35(-7.90%)
Mar 17, 2020 4.410 4.550 3.990 4.430 445,570 +0.07(+1.61%)
Mar 16, 2020 4.500 4.580 4.210 4.360 554,760 -0.64(-12.80%)
Mar 13, 2020 5.250 5.340 4.550 5.000 698,561 +0.60(+13.64%)
Mar 12, 2020 5.690 5.690 4.250 4.400 1,249,350 -1.71(-27.99%)
Mar 11, 2020 7.000 7.000 6.010 6.110 831,522 -1.05(-14.66%)
Mar 10, 2020 7.580 7.580 7.000 7.160 269,221 +0.50(+7.51%)
Mar 09, 2020 6.800 7.230 6.260 6.660 633,485 -0.91(-12.02%)
Mar 06, 2020 7.790 7.850 7.470 7.570 454,085 -0.39(-4.90%)
Mar 05, 2020 8.160 8.170 7.920 7.960 234,278 -0.34(-4.10%)
Mar 04, 2020 8.260 8.360 8.260 8.300 93,642 +0.09(+1.10%)
Mar 03, 2020 8.400 8.440 7.900 8.210 255,104 +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.