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 29, 2016 6.340 6.340 6.340 0 +0.04(+0.63%)
Jul 28, 2016 6.350 6.350 6.300 6.300 6,150 -0.03(-0.47%)
Jul 27, 2016 6.390 6.400 6.290 6.330 32,568 -0.12(-1.86%)
Jul 26, 2016 6.430 6.460 6.410 6.450 33,669 +0.06(+0.94%)
Jul 25, 2016 6.390 6.450 6.380 6.390 27,069 +0.00(+0.00%)
Jul 22, 2016 6.380 6.400 6.330 6.390 13,580 +0.03(+0.47%)
Jul 21, 2016 6.410 6.440 6.360 6.360 28,514 -0.06(-0.93%)
Jul 20, 2016 6.430 6.450 6.410 6.420 16,044 +0.02(+0.31%)
Jul 19, 2016 6.360 6.400 6.360 6.400 68,993 +0.04(+0.63%)
Jul 18, 2016 6.320 6.370 6.280 6.360 47,299 +0.03(+0.47%)
Jul 15, 2016 6.340 6.350 6.300 6.330 15,350 +0.00(+0.00%)
Jul 14, 2016 6.230 6.380 6.230 6.330 45,204 +0.14(+2.26%)
Jul 13, 2016 6.170 6.190 6.170 6.190 4,524 +0.01(+0.16%)
Jul 12, 2016 6.120 6.190 6.050 6.180 113,232 +0.11(+1.81%)
Jul 11, 2016 6.010 6.110 5.960 6.070 187,538 +0.05(+0.83%)
Jul 08, 2016 6.050 5.910 6.020 56,238 +0.11(+1.86%)
Jul 07, 2016 5.970 6.010 5.910 5.910 20,034 -0.19(-3.11%)
Jul 05, 2016 6.080 6.170 6.080 6.100 34,775 -0.04(-0.65%)
Jul 04, 2016 6.080 6.150 5.900 6.140 37,704 +0.03(+0.49%)
Jun 30, 2016 6.110 6.110 6.110 0 -0.05(-0.81%)
Jun 29, 2016 6.300 6.300 6.080 6.160 77,295 -0.18(-2.84%)
Jun 28, 2016 6.130 6.350 6.130 6.340 31,762 +0.22(+3.59%)
Jun 27, 2016 6.190 6.190 5.920 6.120 72,983 -0.12(-1.92%)
Jun 24, 2016 5.540 6.290 5.540 6.240 177,768 -0.28(-4.29%)
Jun 23, 2016 6.490 6.520 6.480 6.520 20,460 +0.07(+1.09%)
Jun 22, 2016 6.480 6.490 6.450 6.450 5,776 -0.02(-0.31%)
Jun 21, 2016 6.420 6.490 6.420 6.470 30,378 +0.04(+0.62%)
Jun 20, 2016 6.450 6.480 6.430 6.430 18,123 +0.05(+0.78%)
Jun 17, 2016 6.390 6.450 6.350 6.380 17,159 -0.03(-0.47%)
Jun 16, 2016 6.300 6.410 6.100 6.410 57,967 +0.12(+1.91%)
Jun 15, 2016 6.300 6.390 6.270 6.290 23,048 +0.04(+0.64%)
Jun 14, 2016 6.390 6.420 6.210 6.250 33,919 -0.12(-1.88%)
Jun 13, 2016 6.370 6.430 6.330 6.370 37,286 -0.04(-0.62%)
Jun 10, 2016 6.520 6.530 6.400 6.410 58,361 -0.13(-1.99%)
Jun 09, 2016 6.540 6.540 6.510 6.540 19,070 -0.01(-0.15%)
Jun 08, 2016 6.560 6.570 6.540 6.550 20,590 -0.02(-0.30%)
Jun 07, 2016 6.520 6.570 6.520 6.570 39,352 +0.07(+1.08%)
Jun 06, 2016 6.400 6.520 6.400 6.500 19,255 +0.10(+1.56%)
Jun 03, 2016 6.400 6.410 6.380 6.400 21,019 -0.01(-0.16%)
Jun 02, 2016 6.360 6.420 6.360 6.410 4,508 +0.05(+0.79%)
Jun 01, 2016 6.420 6.420 6.350 6.360 15,582 -0.09(-1.40%)
May 31, 2016 6.450 6.500 6.400 6.450 22,605 -0.05(-0.77%)
May 30, 2016 6.500 6.530 6.470 6.500 19,692 -0.05(-0.76%)
May 27, 2016 6.550 6.550 6.470 6.550 78,319 +0.00(+0.00%)
May 26, 2016 6.500 6.600 6.490 6.550 54,157 +0.05(+0.77%)
May 25, 2016 6.330 6.500 6.330 6.500 32,150 +0.20(+3.17%)
May 24, 2016 6.450 6.570 6.300 6.300 62,579 -0.10(-1.56%)
May 20, 2016 6.400 6.400 6.400 0 +0.08(+1.27%)
May 19, 2016 6.410 6.430 6.300 6.320 43,598 -0.12(-1.86%)
May 18, 2016 6.380 6.500 6.380 6.440 42,041 +0.09(+1.42%)
May 17, 2016 6.380 6.440 6.350 6.350 46,862 -0.03(-0.47%)
May 16, 2016 6.440 6.490 6.380 6.380 29,650 +0.00(+0.00%)
May 13, 2016 6.430 6.460 6.380 6.380 15,318 -0.03(-0.47%)
May 12, 2016 6.470 6.490 6.370 6.410 17,077 +0.02(+0.31%)
May 11, 2016 6.370 6.400 6.350 6.390 16,040 +0.02(+0.31%)
May 10, 2016 6.170 6.400 6.170 6.370 22,169 +0.29(+4.77%)
May 09, 2016 6.230 6.230 6.080 6.080 24,735 -0.10(-1.62%)
May 06, 2016 6.170 6.250 6.140 6.180 28,135 -0.03(-0.48%)
May 05, 2016 6.180 6.390 6.120 6.210 49,660 +0.11(+1.80%)
May 04, 2016 6.200 6.200 6.060 6.100 28,120 -0.10(-1.61%)
May 03, 2016 6.450 6.450 6.120 6.200 43,521 -0.25(-3.88%)
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.