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 (%)
Jun 07, 2024 4.970 5.010 4.950 4.970 25,625 +0.00(+0.00%)
Jun 06, 2024 4.950 4.990 4.950 4.970 25,425 +0.01(+0.20%)
Jun 05, 2024 4.930 5.040 4.930 4.960 52,828 +0.08(+1.64%)
Jun 04, 2024 4.850 4.890 4.800 4.880 28,797 +0.00(+0.00%)
Jun 03, 2024 4.910 4.940 4.850 4.880 13,805 -0.03(-0.61%)
May 31, 2024 4.930 4.930 4.790 4.910 43,782 -0.03(-0.61%)
May 30, 2024 4.860 5.000 4.860 4.940 34,574 +0.11(+2.28%)
May 29, 2024 5.050 5.050 4.820 4.830 87,946 -0.25(-4.92%)
May 28, 2024 5.200 5.200 5.050 5.080 93,783 -0.12(-2.31%)
May 27, 2024 5.140 5.230 5.130 5.200 80,947 +0.09(+1.76%)
May 24, 2024 5.040 5.160 5.040 5.110 42,467 +0.09(+1.79%)
May 23, 2024 5.150 5.160 4.970 5.020 167,597 -0.12(-2.33%)
May 22, 2024 5.190 5.200 5.140 5.140 58,664 -0.06(-1.15%)
May 21, 2024 5.150 5.200 5.150 5.200 64,534 +0.06(+1.17%)
May 17, 2024 5.140 0 +0.04(+0.78%)
May 16, 2024 5.120 5.170 5.090 5.100 56,113 -0.02(-0.39%)
May 15, 2024 5.090 5.150 5.070 5.120 104,708 +0.11(+2.20%)
May 14, 2024 4.990 5.040 4.980 5.010 70,389 +0.02(+0.40%)
May 13, 2024 4.980 5.050 4.970 4.990 98,400 +0.01(+0.20%)
May 10, 2024 4.980 5.030 4.940 4.980 106,075 +0.00(+0.00%)
May 09, 2024 4.830 5.030 4.830 4.980 160,121 +0.12(+2.47%)
May 08, 2024 4.730 4.860 4.730 4.860 119,620 +0.13(+2.75%)
May 07, 2024 4.730 4.800 4.720 4.730 62,366 +0.00(+0.00%)
May 06, 2024 4.550 4.740 4.550 4.730 49,683 +0.15(+3.28%)
May 03, 2024 4.540 4.610 4.540 4.580 17,040 +0.09(+2.00%)
May 02, 2024 4.450 4.500 4.450 4.490 17,658 +0.09(+2.05%)
May 01, 2024 4.320 4.480 4.290 4.400 89,245 +0.03(+0.69%)
Apr 30, 2024 4.430 4.430 4.320 4.370 15,745 -0.07(-1.58%)
Apr 29, 2024 4.450 4.470 4.390 4.440 33,734 -0.08(-1.77%)
Apr 26, 2024 4.460 4.530 4.460 4.520 27,437 +0.02(+0.44%)
Apr 25, 2024 4.390 4.500 4.300 4.500 50,220 +0.03(+0.67%)
Apr 24, 2024 4.590 4.590 4.440 4.470 35,330 -0.12(-2.61%)
Apr 23, 2024 4.470 4.620 4.470 4.590 101,889 +0.14(+3.15%)
Apr 22, 2024 4.290 4.550 4.230 4.450 36,601 +0.21(+4.95%)
Apr 19, 2024 4.160 4.320 4.150 4.240 35,857 +0.00(+0.00%)
Apr 18, 2024 4.200 4.350 4.120 4.240 25,017 +0.02(+0.47%)
Apr 17, 2024 4.240 4.400 4.180 4.220 36,853 -0.03(-0.71%)
Apr 16, 2024 4.270 4.270 4.070 4.250 50,979 +0.00(+0.00%)
Apr 15, 2024 4.650 4.650 4.230 4.250 48,613 -0.31(-6.80%)
Apr 12, 2024 4.670 4.670 4.520 4.560 42,623 -0.13(-2.77%)
Apr 11, 2024 4.720 4.750 4.540 4.690 101,342 -0.06(-1.26%)
Apr 10, 2024 4.800 4.830 4.740 4.750 61,332 -0.10(-2.06%)
Apr 09, 2024 4.850 4.860 4.810 4.850 22,880 -0.04(-0.82%)
Apr 08, 2024 4.880 4.900 4.840 4.890 36,237 +0.05(+1.03%)
Apr 05, 2024 4.770 4.880 4.770 4.840 53,021 +0.06(+1.26%)
Apr 04, 2024 4.840 4.880 4.770 4.780 71,591 +0.00(+0.00%)
Apr 03, 2024 4.750 4.850 4.750 4.780 45,856 +0.01(+0.21%)
Apr 02, 2024 4.880 4.880 4.760 4.770 53,130 -0.12(-2.45%)
Apr 01, 2024 4.940 4.950 4.870 4.890 61,446 -0.08(-1.61%)
Mar 28, 2024 4.970 0 +0.03(+0.61%)
Mar 27, 2024 4.900 4.940 4.880 4.940 41,084 -0.01(-0.20%)
Mar 26, 2024 4.910 4.980 4.910 4.950 63,131 +0.03(+0.61%)
Mar 25, 2024 4.940 4.970 4.880 4.920 76,663 +0.00(+0.00%)
Mar 22, 2024 5.020 5.030 4.900 4.920 129,239 -0.08(-1.60%)
Mar 21, 2024 4.930 5.030 4.920 5.000 155,917 +0.12(+2.46%)
Mar 20, 2024 4.910 4.930 4.830 4.880 169,254 +0.00(+0.00%)
Mar 19, 2024 4.820 4.940 4.820 4.880 214,914 +0.10(+2.09%)
Mar 18, 2024 4.760 4.830 4.760 4.780 145,257 +0.09(+1.92%)
Mar 15, 2024 4.660 4.720 4.640 4.690 109,282 +0.03(+0.64%)
Mar 14, 2024 4.800 4.800 4.660 4.660 79,007 -0.12(-2.51%)
Mar 13, 2024 4.640 4.800 4.640 4.780 69,121 +0.12(+2.58%)
Mar 12, 2024 4.610 4.680 4.610 4.660 52,025 +0.02(+0.43%)
Mar 11, 2024 4.590 4.640 4.590 4.640 36,229 +0.03(+0.65%)
Mar 08, 2024 4.630 4.690 4.600 4.610 48,793 -0.03(-0.65%)
Mar 07, 2024 4.540 4.650 4.540 4.640 57,772 +0.12(+2.65%)
Mar 06, 2024 4.430 4.600 4.430 4.520 80,939 +0.11(+2.49%)
Mar 05, 2024 4.390 4.460 4.380 4.410 55,202 -0.01(-0.23%)
Mar 04, 2024 4.400 4.450 4.280 4.420 30,967 -0.04(-0.90%)
Mar 01, 2024 4.410 4.470 4.320 4.460 28,554 +0.09(+2.06%)
Feb 29, 2024 4.340 4.410 4.340 4.370 9,000 +0.01(+0.23%)
Feb 28, 2024 4.350 4.400 4.300 4.360 13,951 +0.01(+0.23%)
Feb 27, 2024 4.440 4.440 4.330 4.350 34,359 -0.09(-2.03%)
Feb 26, 2024 4.550 4.550 4.400 4.440 33,510 -0.12(-2.63%)
Feb 23, 2024 4.380 4.610 4.370 4.560 139,374 +0.17(+3.87%)
Feb 22, 2024 4.260 4.400 4.260 4.390 90,541 +0.14(+3.29%)
Feb 21, 2024 4.240 4.320 4.240 4.250 100,482 -0.01(-0.23%)
Feb 20, 2024 4.220 4.340 4.210 4.260 91,030 +0.03(+0.71%)
Feb 16, 2024 4.230 0 +0.06(+1.44%)
Feb 15, 2024 3.940 4.260 3.900 4.170 113,584 +0.26(+6.65%)
Feb 14, 2024 3.830 3.940 3.830 3.910 15,205 +0.11(+2.89%)
Feb 13, 2024 3.950 3.950 3.800 3.800 22,880 -0.15(-3.80%)
Feb 12, 2024 3.930 3.990 3.930 3.950 28,476 -0.01(-0.25%)
Feb 09, 2024 3.850 3.960 3.850 3.960 12,451 +0.10(+2.59%)
Feb 08, 2024 3.890 3.890 3.860 3.860 12,362 -0.06(-1.53%)
Feb 07, 2024 3.940 3.940 3.900 3.920 14,925 -0.04(-1.01%)
Feb 06, 2024 3.970 4.000 3.940 3.960 22,300 -0.01(-0.25%)
Feb 05, 2024 4.010 4.010 3.920 3.970 29,367 -0.11(-2.70%)
Feb 02, 2024 4.090 4.090 4.030 4.080 21,223 -0.03(-0.73%)
Feb 01, 2024 4.090 4.170 4.040 4.110 9,065 +0.02(+0.49%)
Jan 31, 2024 4.160 4.170 4.090 4.090 4,540 -0.09(-2.15%)
Jan 30, 2024 4.160 4.210 4.110 4.180 23,462 +0.00(+0.00%)
Jan 29, 2024 4.190 4.190 4.130 4.180 28,407 -0.05(-1.18%)
Jan 26, 2024 4.240 4.240 4.190 4.230 28,700 +0.00(+0.00%)
Jan 25, 2024 4.120 4.230 4.120 4.230 47,361 +0.11(+2.67%)
Jan 24, 2024 4.120 4.180 4.120 4.120 28,565 +0.01(+0.24%)
Jan 23, 2024 4.040 4.140 4.010 4.110 68,674 +0.10(+2.49%)
Jan 22, 2024 4.030 4.060 3.950 4.010 28,325 -0.04(-0.99%)
Jan 19, 2024 3.990 4.050 3.940 4.050 24,085 +0.08(+2.02%)
Jan 18, 2024 3.960 4.010 3.940 3.970 15,161 +0.02(+0.51%)
Jan 17, 2024 3.970 3.970 3.920 3.950 33,957 -0.09(-2.23%)
Jan 16, 2024 4.000 4.060 3.990 4.040 16,835 -0.06(-1.46%)
Jan 15, 2024 3.970 4.100 3.940 4.100 21,313 +0.11(+2.76%)
Jan 12, 2024 4.050 4.120 3.970 3.990 23,417 -0.04(-0.99%)
Jan 11, 2024 4.130 4.140 4.010 4.030 28,377 -0.13(-3.12%)
Jan 10, 2024 4.170 4.200 4.160 4.160 10,444 -0.07(-1.65%)
Jan 09, 2024 4.330 4.330 4.210 4.230 29,138 -0.10(-2.31%)
Jan 08, 2024 4.220 4.350 4.130 4.330 46,178 +0.09(+2.12%)
Jan 05, 2024 4.000 4.240 4.000 4.240 82,050 +0.22(+5.47%)
Jan 04, 2024 3.960 4.050 3.960 4.020 21,375 +0.02(+0.50%)
Jan 03, 2024 4.000 4.010 3.950 4.000 18,245 -0.01(-0.25%)
Jan 02, 2024 3.970 4.040 3.970 4.010 16,907 -0.02(-0.50%)
Dec 29, 2023 4.030 0 -0.04(-0.98%)
Dec 28, 2023 4.030 4.070 3.980 4.070 13,785 +0.04(+0.99%)
Dec 27, 2023 3.940 4.030 3.890 4.030 97,860 +0.09(+2.28%)
Dec 22, 2023 3.940 0 +0.04(+1.03%)
Dec 21, 2023 3.830 3.920 3.830 3.900 67,746 +0.12(+3.17%)
Dec 20, 2023 3.960 3.960 3.760 3.780 60,454 -0.19(-4.79%)
Dec 19, 2023 3.870 3.990 3.810 3.970 43,441 +0.08(+2.06%)
Dec 18, 2023 3.890 3.990 3.810 3.890 37,133 -0.04(-1.02%)
Dec 15, 2023 4.020 4.020 3.880 3.930 58,522 -0.05(-1.26%)
Dec 14, 2023 3.830 4.050 3.830 3.980 136,075 +0.18(+4.74%)
Dec 13, 2023 3.590 3.860 3.590 3.800 73,609 +0.20(+5.56%)
Dec 12, 2023 3.630 3.630 3.600 3.600 17,676 -0.04(-1.10%)
Dec 11, 2023 3.530 3.650 3.520 3.640 34,579 +0.07(+1.96%)
Dec 08, 2023 3.550 3.580 3.450 3.570 43,902 +0.08(+2.29%)
Dec 07, 2023 3.490 3.490 3.480 3.490 9,035 -0.04(-1.13%)
Dec 06, 2023 3.520 3.630 3.490 3.530 53,475 +0.01(+0.28%)
Dec 05, 2023 3.350 3.530 3.350 3.520 65,019 +0.09(+2.62%)
Dec 04, 2023 3.440 3.520 3.400 3.430 37,664 -0.08(-2.28%)
Dec 01, 2023 3.340 3.520 3.300 3.510 65,632 +0.15(+4.46%)
Nov 30, 2023 3.250 3.380 3.230 3.360 38,182 +0.10(+3.07%)
Nov 29, 2023 3.230 3.280 3.200 3.260 31,378 +0.05(+1.56%)
Nov 28, 2023 3.250 3.250 3.150 3.210 34,025 -0.10(-3.02%)
Nov 27, 2023 3.410 3.410 3.220 3.310 13,198 -0.07(-2.07%)
Nov 24, 2023 3.360 3.410 3.360 3.380 7,669 -0.04(-1.17%)
Nov 23, 2023 3.290 3.490 3.290 3.420 87,746 +0.12(+3.64%)
Nov 22, 2023 3.300 3.320 3.300 3.300 1,702 -0.04(-1.20%)
Nov 21, 2023 3.360 3.390 3.290 3.340 19,523 -0.08(-2.34%)
Nov 20, 2023 3.400 3.440 3.350 3.420 103,452 -0.03(-0.87%)
Nov 17, 2023 3.260 3.450 3.250 3.450 85,093 +0.21(+6.48%)
Nov 16, 2023 3.300 3.300 3.240 3.240 6,072 -0.08(-2.41%)
Nov 15, 2023 3.360 3.370 3.260 3.320 18,579 +0.00(+0.00%)
Nov 14, 2023 3.120 3.420 3.110 3.320 85,850 +0.22(+7.10%)
Nov 13, 2023 3.020 3.100 3.020 3.100 31,262 +0.03(+0.98%)
Nov 10, 2023 2.920 3.110 2.920 3.070 72,737 +0.17(+5.86%)
Nov 09, 2023 2.870 2.970 2.860 2.900 42,507 +0.07(+2.47%)
Nov 08, 2023 2.800 2.850 2.780 2.830 9,736 +0.05(+1.80%)
Nov 07, 2023 2.850 2.850 2.760 2.780 11,765 -0.10(-3.47%)
Nov 06, 2023 2.860 2.910 2.800 2.880 17,774 -0.05(-1.71%)
Nov 03, 2023 2.760 2.960 2.760 2.930 163,319 +0.17(+6.16%)
Nov 02, 2023 2.590 2.780 2.590 2.760 53,131 +0.31(+12.65%)
Nov 01, 2023 2.370 2.480 2.370 2.450 50,303 +0.07(+2.94%)
Oct 31, 2023 2.310 2.380 2.290 2.380 39,710 +0.06(+2.59%)
Oct 30, 2023 2.220 2.330 2.220 2.320 23,580 +0.06(+2.65%)
Oct 27, 2023 2.350 2.350 2.240 2.260 25,885 -0.07(-3.00%)
Oct 26, 2023 2.350 2.370 2.260 2.330 19,981 +0.00(+0.00%)
Oct 25, 2023 2.370 2.420 2.300 2.330 74,750 -0.08(-3.32%)
Oct 24, 2023 2.510 2.550 2.370 2.410 26,646 -0.04(-1.63%)
Oct 23, 2023 2.500 2.620 2.410 2.450 72,813 -0.05(-2.00%)
Oct 20, 2023 2.570 2.570 2.500 2.500 24,436 -0.12(-4.58%)
Oct 19, 2023 2.610 2.650 2.580 2.620 7,175 -0.01(-0.38%)
Oct 18, 2023 2.740 2.770 2.600 2.630 14,235 -0.11(-4.01%)
Oct 17, 2023 2.770 2.780 2.740 2.740 7,575 -0.06(-2.14%)
Oct 16, 2023 2.770 2.810 2.720 2.800 16,586 +0.01(+0.36%)
Oct 13, 2023 2.790 2.850 2.790 2.790 6,375 +0.03(+1.09%)
Oct 12, 2023 2.810 2.820 2.730 2.760 31,152 -0.08(-2.82%)
Oct 11, 2023 2.850 2.850 2.800 2.840 10,300 +0.05(+1.79%)
Oct 10, 2023 2.790 2.830 2.770 2.790 142,817 +0.00(+0.00%)
Oct 06, 2023 2.790 0 +0.13(+4.89%)
Oct 05, 2023 2.550 2.680 2.550 2.660 15,799 +0.12(+4.72%)
Oct 04, 2023 2.450 2.590 2.450 2.540 18,381 +0.10(+4.10%)
Oct 03, 2023 2.790 2.790 2.380 2.440 248,622 -0.35(-12.54%)
Oct 02, 2023 2.950 2.950 2.760 2.790 26,599 -0.16(-5.42%)
Sep 29, 2023 3.000 3.000 2.940 2.950 13,628 -0.01(-0.34%)
Sep 28, 2023 2.870 2.970 2.870 2.960 62,604 +0.05(+1.72%)
Sep 27, 2023 3.000 3.010 2.840 2.910 109,814 -0.12(-3.96%)
Sep 26, 2023 3.150 3.150 3.000 3.030 50,284 -0.14(-4.42%)
Sep 25, 2023 3.200 3.220 3.170 3.170 88,625 -0.05(-1.55%)
Sep 22, 2023 3.210 3.280 3.210 3.220 12,318 -0.01(-0.31%)
Sep 21, 2023 3.350 3.360 3.230 3.230 35,648 -0.15(-4.44%)
Sep 20, 2023 3.340 3.420 3.290 3.380 19,470 +0.08(+2.42%)
Sep 19, 2023 3.400 3.400 3.260 3.300 10,972 -0.09(-2.65%)
Sep 18, 2023 3.420 3.430 3.360 3.390 12,612 -0.04(-1.17%)
Sep 15, 2023 3.500 3.500 3.420 3.430 14,660 -0.02(-0.58%)
Sep 14, 2023 3.310 3.480 3.310 3.450 22,207 +0.15(+4.55%)
Sep 13, 2023 3.370 3.390 3.270 3.300 64,241 -0.08(-2.37%)
Sep 12, 2023 3.340 3.400 3.280 3.380 38,193 +0.03(+0.90%)
Sep 11, 2023 3.290 3.350 3.240 3.350 43,407 +0.08(+2.45%)
Sep 08, 2023 3.290 3.330 3.180 3.270 50,781 -0.03(-0.91%)
Sep 07, 2023 3.300 3.380 3.290 3.300 21,368 -0.05(-1.49%)
Sep 06, 2023 3.370 3.420 3.340 3.350 22,563 -0.12(-3.46%)
Sep 05, 2023 3.560 3.560 3.400 3.470 32,570 -0.10(-2.80%)
Sep 01, 2023 3.570 0 +0.09(+2.59%)
Aug 31, 2023 3.560 3.620 3.460 3.480 30,726 -0.06(-1.69%)
Aug 30, 2023 3.500 3.750 3.500 3.540 11,300 +0.00(+0.00%)
Aug 29, 2023 3.420 3.550 3.400 3.540 21,788 +0.13(+3.81%)
Aug 28, 2023 3.360 3.420 3.350 3.410 12,250 +0.05(+1.49%)
Aug 25, 2023 3.310 3.360 3.300 3.360 24,192 -0.02(-0.59%)
Aug 24, 2023 3.390 3.500 3.350 3.380 27,260 -0.03(-0.88%)
Aug 23, 2023 3.310 3.410 3.310 3.410 28,883 +0.05(+1.49%)
Aug 22, 2023 3.430 3.460 3.120 3.360 94,101 -0.06(-1.75%)
Aug 21, 2023 3.510 3.560 3.310 3.420 61,338 -0.12(-3.39%)
Aug 18, 2023 3.520 3.570 3.510 3.540 21,174 -0.08(-2.21%)
Aug 17, 2023 3.680 3.720 3.620 3.620 10,606 -0.10(-2.69%)
Aug 16, 2023 3.680 3.750 3.680 3.720 6,475 -0.01(-0.27%)
Aug 15, 2023 3.810 3.810 3.700 3.730 29,510 -0.10(-2.61%)
Aug 14, 2023 3.890 3.890 3.780 3.830 22,042 -0.03(-0.78%)
Aug 11, 2023 3.900 3.900 3.770 3.860 13,748 -0.03(-0.77%)
Aug 10, 2023 3.900 3.940 3.870 3.890 20,126 -0.01(-0.26%)
Aug 09, 2023 3.880 3.910 3.880 3.900 32,524 +0.00(+0.00%)
Aug 08, 2023 3.900 3.970 3.880 3.900 10,048 -0.05(-1.27%)
Aug 04, 2023 3.950 0 +0.02(+0.51%)
Aug 03, 2023 3.910 3.950 3.900 3.930 6,431 -0.05(-1.26%)
Aug 02, 2023 4.000 4.000 3.960 3.980 20,157 -0.05(-1.24%)
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.