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 (%)
Jul 31, 2014 8.930 8.930 8.850 8.880 15,732 -0.07(-0.78%)
Jul 30, 2014 8.980 8.980 8.870 8.950 36,026 +0.06(+0.67%)
Jul 29, 2014 8.910 8.950 8.870 8.890 21,025 -0.11(-1.22%)
Jul 28, 2014 9.000 9.020 9.000 9.000 15,438 +0.03(+0.33%)
Jul 25, 2014 8.900 8.970 8.890 8.970 17,365 +0.07(+0.79%)
Jul 24, 2014 8.960 8.960 8.900 8.900 12,679 -0.04(-0.45%)
Jul 23, 2014 8.920 8.960 8.900 8.940 55,375 +0.02(+0.22%)
Jul 22, 2014 8.870 8.940 8.870 8.920 16,442 +0.02(+0.22%)
Jul 21, 2014 8.870 8.900 8.860 8.900 14,409 +0.03(+0.34%)
Jul 18, 2014 8.840 8.900 8.840 8.870 12,502 +0.02(+0.23%)
Jul 17, 2014 8.810 8.900 8.810 8.850 17,072 +0.07(+0.80%)
Jul 16, 2014 8.770 8.810 8.750 8.780 22,748 +0.10(+1.15%)
Jul 15, 2014 8.880 8.880 8.650 8.680 72,441 -0.17(-1.92%)
Jul 14, 2014 8.910 8.910 8.830 8.850 9,934 -0.04(-0.45%)
Jul 11, 2014 8.830 8.890 8.820 8.890 6,459 +0.04(+0.45%)
Jul 10, 2014 8.810 8.870 8.810 8.850 7,963 -0.03(-0.34%)
Jul 09, 2014 8.800 8.880 8.770 8.880 18,295 +0.10(+1.14%)
Jul 08, 2014 8.840 8.840 8.760 8.780 11,060 -0.05(-0.57%)
Jul 07, 2014 8.900 8.920 8.820 8.830 13,446 -0.04(-0.45%)
Jul 04, 2014 8.860 8.870 8.810 8.870 17,408 -0.02(-0.22%)
Jul 03, 2014 8.850 8.890 8.800 8.890 9,955 +0.14(+1.60%)
Jul 02, 2014 8.820 8.850 8.750 8.750 9,460 -0.08(-0.91%)
Jun 30, 2014 8.830 8.830 8.830 0 +0.09(+1.03%)
Jun 27, 2014 8.750 8.770 8.700 8.740 23,933 -0.06(-0.68%)
Jun 26, 2014 8.850 8.850 8.730 8.800 30,105 -0.05(-0.56%)
Jun 25, 2014 8.850 8.890 8.840 8.850 14,545 +0.00(+0.00%)
Jun 24, 2014 8.860 8.940 8.830 8.850 31,488 +0.00(+0.00%)
Jun 23, 2014 8.890 8.900 8.850 8.850 21,787 -0.04(-0.45%)
Jun 20, 2014 8.860 8.890 8.860 8.890 10,150 +0.05(+0.57%)
Jun 19, 2014 8.860 8.880 8.840 8.840 40,325 -0.01(-0.11%)
Jun 18, 2014 8.790 8.870 8.770 8.850 10,375 +0.05(+0.57%)
Jun 17, 2014 8.790 8.800 8.750 8.800 22,237 +0.00(+0.00%)
Jun 16, 2014 8.750 8.800 8.750 8.800 14,279 +0.02(+0.23%)
Jun 13, 2014 8.680 8.790 8.680 8.780 36,195 +0.10(+1.15%)
Jun 12, 2014 8.780 8.790 8.660 8.680 17,948 -0.07(-0.80%)
Jun 11, 2014 8.750 8.750 8.730 8.750 14,714 +0.02(+0.23%)
Jun 10, 2014 8.780 8.790 8.730 8.730 5,399 -0.02(-0.23%)
Jun 06, 2014 8.790 8.790 8.720 8.750 7,542 -0.02(-0.23%)
Jun 05, 2014 8.700 8.770 8.690 8.770 16,330 +0.09(+1.04%)
Jun 04, 2014 8.600 8.680 8.600 8.680 33,750 +0.08(+0.93%)
Jun 03, 2014 8.650 8.650 8.580 8.600 26,275 -0.01(-0.12%)
Jun 02, 2014 8.790 8.790 8.610 8.610 4,090 -0.10(-1.15%)
May 30, 2014 8.710 8.710 8.670 8.710 5,114 -0.01(-0.11%)
May 29, 2014 8.750 8.760 8.650 8.720 42,872 -0.06(-0.68%)
May 28, 2014 8.790 8.790 8.700 8.780 21,232 -0.09(-1.01%)
May 27, 2014 8.800 8.870 8.780 8.870 51,556 +0.08(+0.91%)
May 26, 2014 8.740 8.790 8.720 8.790 33,186 +0.06(+0.69%)
May 23, 2014 8.710 8.740 8.690 8.730 25,230 +0.04(+0.46%)
May 22, 2014 8.650 8.730 8.650 8.690 40,580 +0.05(+0.58%)
May 21, 2014 8.550 8.640 8.550 8.640 31,258 +0.09(+1.05%)
May 20, 2014 8.570 8.570 8.530 8.550 21,999 +0.00(+0.00%)
May 16, 2014 8.550 8.550 8.550 0 +0.07(+0.83%)
May 15, 2014 8.580 8.580 8.480 8.480 68,688 -0.06(-0.70%)
May 14, 2014 8.590 8.590 8.530 8.540 29,542 -0.05(-0.58%)
May 13, 2014 8.570 8.590 8.540 8.590 16,210 +0.04(+0.47%)
May 12, 2014 8.540 8.600 8.540 8.550 41,254 +0.05(+0.59%)
May 09, 2014 8.540 8.550 8.490 8.500 25,273 -0.01(-0.12%)
May 08, 2014 8.580 8.580 8.500 8.510 35,122 -0.06(-0.70%)
May 07, 2014 8.600 8.600 8.500 8.570 32,128 -0.03(-0.35%)
May 06, 2014 8.600 8.620 8.600 8.600 27,103 +0.01(+0.12%)
May 05, 2014 8.570 8.590 8.570 8.590 44,031 +0.02(+0.23%)
May 02, 2014 8.580 8.580 8.520 8.570 29,800 +0.02(+0.23%)
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.