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, 2022 8.500 8.510 8.320 8.430 273,300 -0.09(-1.06%)
May 30, 2022 8.530 8.560 8.480 8.520 152,331 -0.09(-1.05%)
May 27, 2022 8.550 8.620 8.550 8.610 276,867 +0.06(+0.70%)
May 26, 2022 8.480 8.620 8.460 8.550 379,258 +0.12(+1.42%)
May 25, 2022 8.390 8.450 8.340 8.430 273,803 +0.04(+0.48%)
May 24, 2022 8.260 8.400 8.230 8.390 199,088 +0.18(+2.19%)
May 20, 2022 8.210 0 +0.02(+0.24%)
May 19, 2022 8.100 8.300 8.070 8.190 238,366 +0.09(+1.11%)
May 18, 2022 8.140 8.240 8.080 8.100 189,569 -0.04(-0.49%)
May 17, 2022 8.210 8.250 8.070 8.140 345,751 +0.06(+0.74%)
May 16, 2022 8.070 8.110 8.040 8.080 222,612 +0.04(+0.50%)
May 13, 2022 8.110 8.140 8.020 8.040 312,003 -0.02(-0.25%)
May 12, 2022 8.170 8.170 8.000 8.060 329,425 -0.11(-1.35%)
May 11, 2022 8.040 8.340 8.030 8.170 414,478 +0.19(+2.38%)
May 10, 2022 7.940 8.080 7.880 7.980 410,251 +0.13(+1.66%)
May 09, 2022 8.060 8.060 7.840 7.850 690,634 -0.28(-3.44%)
May 06, 2022 8.320 8.320 8.120 8.130 476,752 -0.20(-2.40%)
May 05, 2022 8.430 8.490 8.330 8.330 334,998 -0.16(-1.88%)
May 04, 2022 8.400 8.550 8.330 8.490 183,703 +0.07(+0.83%)
May 03, 2022 8.270 8.520 8.210 8.420 349,036 +0.16(+1.94%)
May 02, 2022 8.460 8.470 8.230 8.260 585,950 -0.24(-2.82%)
Apr 29, 2022 8.560 8.560 8.480 8.500 316,688 -0.08(-0.93%)
Apr 28, 2022 8.570 8.600 8.530 8.580 209,288 -0.04(-0.46%)
Apr 27, 2022 8.600 8.640 8.540 8.620 255,425 +0.03(+0.35%)
Apr 26, 2022 8.630 8.630 8.580 8.590 174,207 -0.07(-0.81%)
Apr 25, 2022 8.600 8.670 8.530 8.660 502,438 +0.01(+0.12%)
Apr 22, 2022 8.670 8.680 8.600 8.650 258,598 -0.02(-0.23%)
Apr 21, 2022 8.690 8.720 8.610 8.670 251,190 -0.01(-0.12%)
Apr 20, 2022 8.720 8.730 8.660 8.680 222,408 +0.02(+0.23%)
Apr 19, 2022 8.640 8.660 8.620 8.660 136,255 +0.04(+0.46%)
Apr 18, 2022 8.550 8.620 8.520 8.620 247,497 +0.06(+0.70%)
Apr 14, 2022 8.560 0 +0.02(+0.23%)
Apr 13, 2022 8.510 8.540 8.480 8.540 187,050 +0.04(+0.47%)
Apr 12, 2022 8.530 8.540 8.480 8.500 282,021 -0.01(-0.12%)
Apr 11, 2022 8.580 8.600 8.500 8.510 162,961 -0.06(-0.70%)
Apr 08, 2022 8.520 8.600 8.520 8.570 288,427 +0.06(+0.71%)
Apr 07, 2022 8.510 8.530 8.460 8.510 244,176 +0.01(+0.12%)
Apr 06, 2022 8.520 8.530 8.480 8.500 182,160 -0.04(-0.47%)
Apr 05, 2022 8.540 8.540 8.490 8.540 121,795 +0.01(+0.12%)
Apr 04, 2022 8.470 8.560 8.390 8.530 255,303 +0.10(+1.19%)
Apr 01, 2022 8.580 8.600 8.350 8.430 431,527 -0.13(-1.52%)
Mar 31, 2022 8.640 8.650 8.560 8.560 145,958 -0.08(-0.93%)
Mar 30, 2022 8.720 8.720 8.550 8.640 353,817 -0.13(-1.48%)
Mar 29, 2022 8.750 8.830 8.720 8.770 431,742 +0.06(+0.69%)
Mar 28, 2022 8.650 8.750 8.650 8.710 240,693 +0.05(+0.58%)
Mar 25, 2022 8.620 8.670 8.610 8.660 265,470 +0.06(+0.70%)
Mar 24, 2022 8.610 8.620 8.580 8.600 163,957 +0.03(+0.35%)
Mar 23, 2022 8.590 8.630 8.550 8.570 188,164 -0.01(-0.12%)
Mar 22, 2022 8.550 8.600 8.540 8.580 285,458 +0.08(+0.94%)
Mar 21, 2022 8.460 8.510 8.440 8.500 327,438 +0.05(+0.59%)
Mar 18, 2022 8.380 8.460 8.350 8.450 262,747 +0.07(+0.84%)
Mar 17, 2022 8.400 8.420 8.370 8.380 210,176 +0.00(+0.00%)
Mar 16, 2022 8.390 8.450 8.320 8.380 370,689 +0.02(+0.24%)
Mar 15, 2022 8.310 8.360 8.290 8.360 231,834 +0.06(+0.72%)
Mar 14, 2022 8.300 8.310 8.260 8.300 175,391 +0.01(+0.12%)
Mar 11, 2022 8.300 8.330 8.270 8.290 265,046 +0.03(+0.36%)
Mar 10, 2022 8.170 8.260 8.140 8.260 197,388 +0.06(+0.73%)
Mar 09, 2022 8.150 8.240 8.120 8.200 212,707 +0.12(+1.49%)
Mar 08, 2022 8.070 8.180 7.960 8.080 643,429 +0.00(+0.00%)
Mar 07, 2022 8.260 8.270 8.080 8.080 658,309 -0.18(-2.18%)
Mar 04, 2022 8.260 8.300 8.250 8.260 218,509 -0.03(-0.36%)
Mar 03, 2022 8.340 8.340 8.280 8.290 184,377 -0.03(-0.36%)
Mar 02, 2022 8.330 8.390 8.310 8.320 138,430 +0.03(+0.36%)
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.