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 )

4.910 -0.030 (-0.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 30, 2021 6.230 6.230 6.230 0 -0.02(-0.32%)
Jul 29, 2021 6.310 6.320 6.130 6.250 89,482 -0.10(-1.57%)
Jul 28, 2021 6.330 6.350 6.310 6.350 107,347 +0.04(+0.63%)
Jul 27, 2021 6.270 6.310 6.240 6.310 36,506 +0.05(+0.80%)
Jul 26, 2021 6.200 6.260 6.190 6.260 81,446 +0.12(+1.95%)
Jul 23, 2021 6.160 6.160 6.110 6.140 59,864 +0.06(+0.99%)
Jul 22, 2021 6.210 6.240 6.020 6.080 100,489 -0.09(-1.46%)
Jul 21, 2021 6.220 6.260 6.170 6.170 152,416 -0.01(-0.16%)
Jul 20, 2021 6.000 6.190 5.990 6.180 55,240 +0.19(+3.17%)
Jul 19, 2021 6.120 6.150 5.930 5.990 237,177 -0.19(-3.07%)
Jul 16, 2021 6.200 6.250 6.150 6.180 81,529 +0.02(+0.32%)
Jul 15, 2021 6.160 6.190 6.150 6.160 34,279 +0.00(+0.00%)
Jul 14, 2021 6.200 6.250 6.150 6.160 53,049 +0.01(+0.16%)
Jul 13, 2021 6.220 6.280 6.150 6.150 63,488 -0.02(-0.32%)
Jul 12, 2021 6.120 6.200 6.120 6.170 48,204 +0.05(+0.82%)
Jul 09, 2021 6.180 6.180 6.020 6.120 104,432 +0.13(+2.17%)
Jul 08, 2021 6.310 6.310 5.920 5.990 269,014 -0.33(-5.22%)
Jul 07, 2021 6.300 6.350 6.300 6.320 27,482 +0.05(+0.80%)
Jul 06, 2021 6.390 6.390 6.270 6.270 68,948 -0.07(-1.10%)
Jul 05, 2021 6.390 6.390 6.320 6.340 27,039 +0.00(+0.00%)
Jul 02, 2021 6.350 6.410 6.310 6.340 74,653 -0.03(-0.47%)
Jun 30, 2021 6.370 6.370 6.370 0 -0.02(-0.31%)
Jun 29, 2021 6.400 6.420 6.350 6.390 96,929 -0.01(-0.16%)
Jun 28, 2021 6.490 6.510 6.360 6.400 188,202 -0.01(-0.16%)
Jun 25, 2021 6.460 6.490 6.410 6.410 99,287 -0.04(-0.62%)
Jun 24, 2021 6.440 6.470 6.430 6.450 204,811 +0.00(+0.00%)
Jun 23, 2021 6.530 6.530 6.410 6.450 214,387 -0.09(-1.38%)
Jun 22, 2021 6.500 6.540 6.490 6.540 45,697 +0.06(+0.93%)
Jun 21, 2021 6.440 6.500 6.400 6.480 49,800 +0.08(+1.25%)
Jun 18, 2021 6.450 6.450 6.340 6.400 136,429 -0.06(-0.93%)
Jun 17, 2021 6.500 6.520 6.460 6.460 55,696 -0.03(-0.46%)
Jun 16, 2021 6.450 6.490 6.430 6.490 51,349 +0.04(+0.62%)
Jun 15, 2021 6.450 6.450 6.400 6.450 62,176 +0.07(+1.10%)
Jun 14, 2021 6.400 6.400 6.370 6.380 94,354 +0.01(+0.16%)
Jun 11, 2021 6.370 6.380 6.320 6.370 50,660 +0.05(+0.79%)
Jun 10, 2021 6.340 6.380 6.320 6.320 53,890 +0.01(+0.16%)
Jun 09, 2021 6.430 6.430 6.300 6.310 84,929 -0.11(-1.71%)
Jun 08, 2021 6.440 6.450 6.410 6.420 52,006 +0.02(+0.31%)
Jun 07, 2021 6.400 6.420 6.390 6.400 46,290 +0.04(+0.63%)
Jun 04, 2021 6.290 6.360 6.280 6.360 15,945 +0.08(+1.27%)
Jun 03, 2021 6.260 6.290 6.250 6.280 36,231 +0.04(+0.64%)
Jun 02, 2021 6.300 6.300 6.240 6.240 42,067 +0.00(+0.00%)
Jun 01, 2021 6.320 6.320 6.240 6.240 84,138 -0.09(-1.42%)
May 31, 2021 6.330 6.340 6.280 6.330 27,964 +0.06(+0.96%)
May 28, 2021 6.470 6.470 6.250 6.270 108,667 -0.15(-2.34%)
May 27, 2021 6.500 6.500 6.420 6.420 165,125 -0.07(-1.08%)
May 26, 2021 6.460 6.490 6.420 6.490 90,954 +0.07(+1.09%)
May 25, 2021 6.450 6.480 6.410 6.420 67,212 +0.07(+1.10%)
May 21, 2021 6.350 6.350 6.350 0 +0.09(+1.44%)
May 20, 2021 6.280 6.280 6.220 6.260 116,980 +0.08(+1.29%)
May 19, 2021 6.150 6.200 6.120 6.180 111,868 +0.00(+0.00%)
May 18, 2021 6.070 6.180 6.070 6.180 85,152 +0.11(+1.81%)
May 17, 2021 6.040 6.070 6.020 6.070 38,303 +0.03(+0.50%)
May 14, 2021 6.030 6.050 6.020 6.040 44,663 +0.08(+1.34%)
May 13, 2021 5.930 6.000 5.880 5.960 55,150 +0.06(+1.02%)
May 12, 2021 5.990 6.000 5.860 5.900 61,878 -0.09(-1.50%)
May 11, 2021 5.990 6.030 5.850 5.990 90,351 -0.02(-0.33%)
May 10, 2021 6.000 6.050 6.000 6.010 57,430 +0.03(+0.50%)
May 07, 2021 5.990 6.020 5.970 5.980 34,994 +0.00(+0.00%)
May 06, 2021 6.030 6.030 5.950 5.980 45,658 -0.02(-0.33%)
May 05, 2021 6.040 6.050 5.950 6.000 71,185 -0.03(-0.50%)
May 04, 2021 6.060 6.060 5.960 6.030 46,143 -0.01(-0.17%)
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.