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 (%)
May 31, 2010 9.530 9.700 9.500 9.500 4,621 -0.29(-2.96%)
May 28, 2010 9.780 9.790 9.750 9.790 3,850 +0.27(+2.84%)
May 27, 2010 9.500 9.810 9.350 9.520 8,840 -0.30(-3.05%)
May 26, 2010 9.530 9.820 9.530 9.820 4,066 +0.33(+3.48%)
May 25, 2010 9.400 9.490 9.310 9.490 7,100 +0.00(+0.00%)
May 21, 2010 9.460 9.500 9.460 9.490 4,805 +0.20(+2.15%)
May 20, 2010 8.520 9.290 8.520 9.290 11,091 -0.06(-0.64%)
May 19, 2010 9.820 9.820 9.250 9.350 10,187 -0.55(-5.56%)
May 18, 2010 10.01 10.01 9.700 9.900 5,200 +0.13(+1.33%)
May 17, 2010 10.00 10.05 9.770 9.770 10,937 -0.42(-4.12%)
May 14, 2010 10.15 10.19 10.11 10.19 1,600 +0.09(+0.89%)
May 13, 2010 10.18 10.18 10.10 10.10 1,500 -0.15(-1.46%)
May 12, 2010 9.660 10.25 9.660 10.25 6,772 +0.65(+6.77%)
May 11, 2010 9.540 9.750 9.600 9.600 3,911 +0.10(+1.05%)
May 10, 2010 9.810 9.820 9.500 9.500 10,198 +0.00(+0.00%)
May 07, 2010 9.790 9.890 9.500 9.500 7,835 -0.10(-1.04%)
May 06, 2010 9.900 9.930 9.600 9.600 13,088 -0.33(-3.32%)
May 05, 2010 10.00 10.10 9.900 9.930 40,887 -0.12(-1.19%)
May 04, 2010 10.07 10.12 10.05 10.05 4,300 -0.17(-1.66%)
May 03, 2010 10.25 10.26 10.20 10.22 5,997 -0.20(-1.92%)
Apr 30, 2010 10.20 10.42 10.20 10.42 1,204 +0.22(+2.16%)
Apr 29, 2010 10.30 10.42 10.20 10.20 7,682 -0.10(-0.97%)
Apr 28, 2010 10.30 10.30 10.30 10.30 1,000 -0.26(-2.46%)
Apr 27, 2010 10.23 10.56 10.12 10.56 2,610 +0.30(+2.92%)
Apr 26, 2010 10.22 10.50 10.22 10.26 4,410 -0.10(-0.97%)
Apr 23, 2010 10.20 10.47 10.20 10.36 2,930 +0.19(+1.87%)
Apr 22, 2010 10.25 10.25 10.17 10.17 2,100 -0.13(-1.26%)
Apr 21, 2010 10.77 10.77 10.15 10.30 14,296 -0.19(-1.81%)
Apr 20, 2010 10.31 10.49 10.27 10.49 6,764 +0.24(+2.34%)
Apr 19, 2010 10.24 10.25 10.24 10.25 2,003 +0.01(+0.10%)
Apr 16, 2010 10.25 10.25 10.24 10.24 3,214 +0.09(+0.89%)
Apr 15, 2010 10.25 10.25 10.10 10.15 5,275 -0.10(-0.98%)
Apr 14, 2010 10.25 10.25 10.25 10.25 1,990 +0.10(+0.99%)
Apr 13, 2010 10.25 10.28 10.12 10.15 7,100 -0.13(-1.26%)
Apr 12, 2010 10.29 10.29 10.20 10.28 12,845 +0.08(+0.78%)
Apr 09, 2010 9.900 10.20 9.900 10.20 13,672 +0.30(+3.03%)
Apr 08, 2010 9.980 10.05 9.900 9.900 11,100 -0.08(-0.80%)
Apr 07, 2010 9.920 9.990 9.900 9.980 10,400 +0.05(+0.50%)
Apr 06, 2010 9.940 10.00 9.800 9.930 20,278 +0.08(+0.81%)
Apr 05, 2010 9.950 9.950 9.850 9.850 1,115 +0.00(+0.00%)
Apr 01, 2010 9.850 9.850 9.850 0 +0.01(+0.10%)
Mar 31, 2010 9.850 9.850 9.760 9.840 12,016 +0.14(+1.44%)
Mar 30, 2010 9.600 9.780 9.600 9.700 8,000 +0.14(+1.46%)
Mar 29, 2010 9.590 9.590 9.490 9.560 5,800 +0.15(+1.59%)
Mar 26, 2010 9.510 9.870 9.410 9.410 8,499 -0.09(-0.95%)
Mar 25, 2010 9.860 9.880 9.500 9.500 8,800 -0.07(-0.73%)
Mar 24, 2010 9.650 9.700 9.410 9.570 15,150 -0.13(-1.34%)
Mar 23, 2010 9.610 9.900 9.500 9.700 19,314 +0.11(+1.15%)
Mar 22, 2010 9.540 9.600 9.410 9.590 16,452 +0.10(+1.05%)
Mar 19, 2010 9.380 9.490 9.370 9.490 2,100 +0.12(+1.28%)
Mar 18, 2010 9.530 9.530 9.370 9.370 10,781 -0.32(-3.30%)
Mar 17, 2010 9.600 9.700 9.500 9.690 7,237 +0.09(+0.94%)
Mar 16, 2010 9.600 9.640 9.600 9.600 7,800 +0.01(+0.10%)
Mar 15, 2010 9.500 9.590 9.590 9.590 8,453 +0.23(+2.46%)
Mar 12, 2010 9.500 9.500 9.360 9.360 9,833 -0.14(-1.47%)
Mar 11, 2010 9.490 9.500 9.350 9.500 8,404 +0.15(+1.60%)
Mar 10, 2010 9.360 9.570 9.350 9.350 13,092 -0.15(-1.58%)
Mar 09, 2010 9.640 9.640 9.360 9.500 9,700 +0.05(+0.53%)
Mar 08, 2010 9.600 9.600 9.450 9.450 11,412 -0.15(-1.56%)
Mar 05, 2010 9.800 9.800 9.500 9.600 24,580 +0.00(+0.00%)
Mar 04, 2010 9.290 9.800 9.290 9.600 8,800 -0.05(-0.52%)
Mar 03, 2010 9.700 9.700 9.400 9.650 23,982 -0.15(-1.53%)
Mar 02, 2010 9.590 10.00 9.590 9.800 14,005 +0.21(+2.19%)
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.