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 (%)
May 31, 2021 8.360 8.380 8.330 8.340 172,402 +0.00(+0.00%)
May 28, 2021 8.420 8.420 8.320 8.340 288,090 -0.10(-1.18%)
May 27, 2021 8.420 8.470 8.400 8.440 465,861 +0.04(+0.48%)
May 26, 2021 8.360 8.400 8.320 8.400 228,526 +0.06(+0.72%)
May 25, 2021 8.300 8.380 8.270 8.340 428,301 +0.09(+1.09%)
May 21, 2021 8.250 8.250 8.250 0 +0.05(+0.61%)
May 20, 2021 8.180 8.230 8.170 8.200 452,599 +0.04(+0.49%)
May 19, 2021 8.190 8.200 8.100 8.160 286,443 -0.04(-0.49%)
May 18, 2021 8.150 8.230 8.120 8.200 168,448 +0.05(+0.61%)
May 17, 2021 8.110 8.150 8.090 8.150 253,890 +0.06(+0.74%)
May 14, 2021 8.090 8.130 8.080 8.090 301,218 +0.02(+0.25%)
May 13, 2021 8.030 8.080 8.020 8.070 237,870 +0.04(+0.50%)
May 12, 2021 8.100 8.110 8.020 8.030 316,544 -0.04(-0.50%)
May 11, 2021 8.110 8.120 8.020 8.070 385,865 -0.06(-0.74%)
May 10, 2021 8.080 8.160 8.050 8.130 469,181 +0.09(+1.12%)
May 07, 2021 8.040 8.050 8.020 8.040 209,678 +0.02(+0.25%)
May 06, 2021 8.010 8.050 8.010 8.020 168,036 +0.02(+0.25%)
May 05, 2021 7.970 8.020 7.950 8.000 127,439 +0.06(+0.76%)
May 04, 2021 7.970 7.990 7.940 7.940 129,209 -0.03(-0.38%)
May 03, 2021 8.000 8.000 7.930 7.970 183,188 +0.02(+0.25%)
Apr 30, 2021 8.000 8.000 7.870 7.950 568,662 -0.08(-1.00%)
Apr 29, 2021 8.010 8.060 7.990 8.030 508,278 -0.03(-0.37%)
Apr 28, 2021 8.060 8.130 8.050 8.060 525,691 +0.01(+0.12%)
Apr 27, 2021 7.970 8.060 7.910 8.050 1,759,994 -0.31(-3.71%)
Apr 26, 2021 8.150 8.400 8.130 8.360 273,550 +0.23(+2.83%)
Apr 23, 2021 7.990 8.140 7.920 8.130 303,742 +0.14(+1.75%)
Apr 22, 2021 7.990 8.000 7.970 7.990 77,943 +0.01(+0.13%)
Apr 21, 2021 7.890 7.990 7.890 7.980 198,812 +0.11(+1.40%)
Apr 20, 2021 7.890 7.910 7.860 7.870 200,858 -0.04(-0.51%)
Apr 19, 2021 7.880 7.910 7.860 7.910 97,915 +0.05(+0.64%)
Apr 16, 2021 7.850 7.860 7.830 7.860 154,527 +0.05(+0.64%)
Apr 15, 2021 7.840 7.840 7.800 7.810 136,540 +0.00(+0.00%)
Apr 14, 2021 7.810 7.830 7.780 7.810 152,625 +0.02(+0.26%)
Apr 13, 2021 7.790 7.810 7.760 7.790 143,777 +0.00(+0.00%)
Apr 12, 2021 7.820 7.820 7.720 7.790 177,293 -0.03(-0.38%)
Apr 09, 2021 7.850 7.860 7.730 7.820 290,177 +0.00(+0.00%)
Apr 08, 2021 7.770 7.850 7.730 7.820 165,347 +0.05(+0.64%)
Apr 07, 2021 7.770 7.850 7.730 7.770 180,478 +0.01(+0.13%)
Apr 06, 2021 7.850 7.850 7.760 7.760 246,308 -0.06(-0.77%)
Apr 05, 2021 7.820 7.850 7.760 7.820 199,816 +0.05(+0.64%)
Apr 01, 2021 7.770 7.770 7.770 0 -0.04(-0.51%)
Mar 31, 2021 7.820 7.840 7.780 7.810 155,256 -0.02(-0.26%)
Mar 30, 2021 7.830 7.860 7.730 7.830 141,608 -0.07(-0.89%)
Mar 29, 2021 7.950 7.970 7.830 7.900 301,070 -0.03(-0.38%)
Mar 26, 2021 7.880 7.950 7.840 7.930 261,236 +0.10(+1.28%)
Mar 25, 2021 7.880 7.880 7.830 7.830 158,008 -0.04(-0.51%)
Mar 24, 2021 7.830 7.880 7.780 7.870 116,673 +0.07(+0.90%)
Mar 23, 2021 7.830 7.850 7.800 7.800 224,500 -0.05(-0.64%)
Mar 22, 2021 7.710 7.870 7.640 7.850 324,453 +0.18(+2.35%)
Mar 19, 2021 7.730 7.730 7.400 7.670 347,192 -0.04(-0.52%)
Mar 18, 2021 7.630 7.770 7.590 7.710 310,440 +0.10(+1.31%)
Mar 17, 2021 7.500 7.630 7.500 7.610 171,560 +0.11(+1.47%)
Mar 16, 2021 7.480 7.520 7.460 7.500 195,763 +0.03(+0.40%)
Mar 15, 2021 7.400 7.480 7.390 7.470 183,803 +0.09(+1.22%)
Mar 12, 2021 7.300 7.380 7.250 7.380 415,045 +0.09(+1.23%)
Mar 11, 2021 7.340 7.340 7.220 7.290 435,496 -0.04(-0.55%)
Mar 10, 2021 7.330 7.330 7.290 7.330 309,408 +0.05(+0.69%)
Mar 09, 2021 7.300 7.330 7.270 7.280 262,312 +0.01(+0.14%)
Mar 08, 2021 7.100 7.290 7.090 7.270 456,251 +0.18(+2.54%)
Mar 05, 2021 7.030 7.100 7.000 7.090 171,077 +0.08(+1.14%)
Mar 04, 2021 7.100 7.110 6.980 7.010 290,508 -0.07(-0.99%)
Mar 03, 2021 7.070 7.100 7.050 7.080 166,591 +0.04(+0.57%)
Mar 02, 2021 7.010 7.070 7.000 7.040 139,436 +0.07(+1.00%)
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.