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

Dividend 15 Split Corp (TSX: DFN )

5.290 -0.010 (-0.19%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Jun 28, 2019 8.660 8.660 8.660 0 -0.01(-0.12%)
Jun 27, 2019 8.750 8.750 8.650 8.670 64,871 -0.19(-2.14%)
Jun 26, 2019 8.850 8.880 8.750 8.860 113,008 -0.04(-0.45%)
Jun 25, 2019 8.860 8.900 8.810 8.900 41,290 +0.00(+0.00%)
Jun 24, 2019 8.910 8.930 8.870 8.900 52,969 +0.00(+0.00%)
Jun 21, 2019 8.810 8.930 8.790 8.900 152,334 +0.07(+0.79%)
Jun 20, 2019 8.790 8.830 8.740 8.830 101,294 +0.04(+0.46%)
Jun 19, 2019 8.780 8.820 8.720 8.790 67,757 +0.03(+0.34%)
Jun 18, 2019 8.780 8.810 8.730 8.760 67,357 +0.00(+0.00%)
Jun 17, 2019 8.780 8.810 8.730 8.760 25,832 -0.04(-0.45%)
Jun 14, 2019 8.660 8.810 8.660 8.800 38,541 +0.14(+1.62%)
Jun 13, 2019 8.740 8.760 8.650 8.660 30,952 -0.05(-0.57%)
Jun 12, 2019 8.750 8.760 8.680 8.710 34,137 -0.04(-0.46%)
Jun 11, 2019 8.760 8.800 8.740 8.750 51,620 +0.00(+0.00%)
Jun 10, 2019 8.780 8.800 8.750 8.750 60,608 -0.02(-0.23%)
Jun 07, 2019 8.720 8.770 8.720 8.770 34,622 +0.04(+0.46%)
Jun 06, 2019 8.740 8.750 8.650 8.730 61,022 +0.09(+1.04%)
Jun 05, 2019 8.660 8.770 8.580 8.640 87,858 +0.06(+0.70%)
Jun 04, 2019 8.530 8.680 8.530 8.580 93,100 +0.10(+1.18%)
Jun 03, 2019 8.460 8.590 8.400 8.480 77,513 -0.01(-0.12%)
May 31, 2019 8.550 8.580 8.280 8.490 308,292 -0.11(-1.28%)
May 30, 2019 8.770 8.770 8.590 8.600 66,002 -0.25(-2.82%)
May 29, 2019 8.810 8.860 8.710 8.850 86,671 -0.03(-0.34%)
May 28, 2019 8.840 8.880 8.820 8.880 65,873 +0.08(+0.91%)
May 27, 2019 8.800 8.830 8.760 8.800 48,267 +0.00(+0.00%)
May 24, 2019 8.750 8.830 8.730 8.800 42,972 +0.12(+1.38%)
May 23, 2019 8.790 8.790 8.660 8.680 82,668 -0.11(-1.25%)
May 22, 2019 8.810 8.810 8.760 8.790 45,552 +0.01(+0.11%)
May 21, 2019 8.740 8.820 8.740 8.780 46,497 +0.03(+0.34%)
May 17, 2019 8.750 8.750 8.750 0 +0.02(+0.23%)
May 16, 2019 8.700 8.810 8.700 8.730 116,129 +0.04(+0.46%)
May 15, 2019 8.610 8.700 8.610 8.690 63,817 +0.06(+0.70%)
May 14, 2019 8.600 8.700 8.600 8.630 71,235 +0.06(+0.70%)
May 13, 2019 8.570 8.620 8.550 8.570 59,023 -0.11(-1.27%)
May 10, 2019 8.550 8.680 8.550 8.680 58,122 +0.12(+1.40%)
May 09, 2019 8.570 8.600 8.490 8.560 75,959 -0.10(-1.15%)
May 08, 2019 8.500 8.700 8.490 8.660 97,284 +0.19(+2.24%)
May 07, 2019 8.650 8.660 8.410 8.470 197,464 -0.19(-2.19%)
May 06, 2019 8.510 8.670 8.510 8.660 92,465 -0.09(-1.03%)
May 03, 2019 8.660 8.770 8.650 8.750 61,689 +0.15(+1.74%)
May 02, 2019 8.730 8.750 8.600 8.600 104,380 -0.13(-1.49%)
May 01, 2019 8.790 8.800 8.730 8.730 76,340 -0.04(-0.46%)
Apr 30, 2019 8.820 8.830 8.760 8.770 58,109 -0.05(-0.57%)
Apr 29, 2019 8.790 8.840 8.730 8.820 94,581 -0.07(-0.79%)
Apr 26, 2019 8.850 8.890 8.810 8.890 103,233 +0.01(+0.11%)
Apr 25, 2019 8.860 8.880 8.780 8.880 117,969 +0.02(+0.23%)
Apr 24, 2019 8.830 8.860 8.810 8.860 63,965 +0.00(+0.00%)
Apr 23, 2019 8.890 8.920 8.820 8.860 144,990 +0.00(+0.00%)
Apr 22, 2019 8.800 8.880 8.800 8.860 89,307 +0.03(+0.34%)
Apr 18, 2019 8.830 8.830 8.830 0 +0.06(+0.68%)
Apr 17, 2019 8.780 8.780 8.720 8.770 68,220 +0.00(+0.00%)
Apr 16, 2019 8.750 8.770 8.720 8.770 104,568 +0.06(+0.69%)
Apr 15, 2019 8.700 8.740 8.680 8.710 99,378 -0.01(-0.11%)
Apr 12, 2019 8.700 8.740 8.670 8.720 146,905 +0.03(+0.35%)
Apr 11, 2019 8.690 8.720 8.670 8.690 98,994 +0.00(+0.00%)
Apr 10, 2019 8.690 8.700 8.640 8.690 109,436 +0.04(+0.46%)
Apr 09, 2019 8.690 8.700 8.630 8.650 103,594 -0.05(-0.57%)
Apr 08, 2019 8.750 8.770 8.680 8.700 123,029 -0.05(-0.57%)
Apr 05, 2019 8.750 8.760 8.740 8.750 151,994 +0.00(+0.00%)
Apr 04, 2019 8.730 8.780 8.680 8.750 166,606 +0.02(+0.23%)
Apr 03, 2019 8.750 8.780 8.720 8.730 266,284 +0.00(+0.00%)
Apr 02, 2019 8.830 8.830 8.710 8.730 869,108 -0.43(-4.69%)
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.