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

Dividend 15 Split Corp (TSX: DFN )

5.040 -0.190 (-3.63%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 14, 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 (%)
Sep 30, 2021 7.850 7.870 7.830 7.840 138,837 +0.01(+0.13%)
Sep 29, 2021 7.910 7.910 7.810 7.830 279,508 -0.09(-1.14%)
Sep 28, 2021 7.910 7.930 7.900 7.920 310,251 -0.06(-0.75%)
Sep 27, 2021 7.960 7.990 7.950 7.980 191,702 +0.04(+0.50%)
Sep 24, 2021 7.920 7.950 7.920 7.940 188,518 -0.01(-0.13%)
Sep 23, 2021 7.930 7.950 7.890 7.950 193,306 +0.04(+0.51%)
Sep 22, 2021 7.940 7.950 7.890 7.910 258,291 +0.04(+0.51%)
Sep 21, 2021 7.830 7.940 7.800 7.870 236,509 +0.07(+0.90%)
Sep 20, 2021 7.900 7.900 7.710 7.800 544,607 -0.16(-2.01%)
Sep 17, 2021 7.960 7.970 7.920 7.960 272,397 +0.00(+0.00%)
Sep 16, 2021 8.000 8.000 7.940 7.960 441,740 -0.02(-0.25%)
Sep 15, 2021 7.990 7.990 7.960 7.980 374,299 +0.00(+0.00%)
Sep 14, 2021 8.020 8.020 7.980 7.980 352,333 -0.02(-0.25%)
Sep 13, 2021 8.000 8.010 7.950 8.000 488,744 +0.04(+0.50%)
Sep 10, 2021 7.960 8.030 7.920 7.960 2,279,454 -0.23(-2.81%)
Sep 09, 2021 8.180 8.210 8.170 8.190 57,743 +0.03(+0.37%)
Sep 08, 2021 8.140 8.230 8.130 8.160 182,594 +0.02(+0.25%)
Sep 07, 2021 8.130 8.160 8.130 8.140 150,526 -0.01(-0.12%)
Sep 03, 2021 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 02, 2021 8.180 8.200 8.150 8.150 120,435 -0.03(-0.37%)
Sep 01, 2021 8.200 8.230 8.160 8.180 116,231 -0.02(-0.24%)
Aug 31, 2021 8.240 8.240 8.150 8.200 100,535 -0.03(-0.36%)
Aug 30, 2021 8.200 8.250 8.140 8.230 110,189 -0.04(-0.48%)
Aug 27, 2021 8.240 8.280 8.240 8.270 139,648 +0.04(+0.49%)
Aug 26, 2021 8.300 8.300 8.210 8.230 231,022 -0.06(-0.72%)
Aug 25, 2021 8.240 8.290 8.230 8.290 190,747 +0.05(+0.61%)
Aug 24, 2021 8.240 8.250 8.210 8.240 169,979 +0.02(+0.24%)
Aug 23, 2021 8.220 8.240 8.180 8.220 146,724 +0.02(+0.24%)
Aug 20, 2021 8.170 8.200 8.140 8.200 129,930 +0.06(+0.74%)
Aug 19, 2021 8.170 8.180 8.140 8.140 135,565 -0.05(-0.61%)
Aug 18, 2021 8.170 8.200 8.160 8.190 82,544 +0.04(+0.49%)
Aug 17, 2021 8.180 8.180 8.130 8.150 176,671 -0.03(-0.37%)
Aug 16, 2021 8.160 8.200 8.150 8.180 191,190 -0.01(-0.12%)
Aug 13, 2021 8.180 8.220 8.180 8.190 179,663 +0.02(+0.24%)
Aug 12, 2021 8.150 8.180 8.150 8.170 77,271 +0.02(+0.25%)
Aug 11, 2021 8.140 8.150 8.120 8.150 120,789 +0.02(+0.25%)
Aug 10, 2021 8.100 8.140 8.080 8.130 90,790 +0.04(+0.49%)
Aug 09, 2021 8.070 8.090 8.030 8.090 166,005 +0.02(+0.25%)
Aug 06, 2021 8.050 8.090 8.050 8.070 140,680 +0.03(+0.37%)
Aug 05, 2021 8.050 8.100 8.020 8.040 145,969 +0.01(+0.12%)
Aug 04, 2021 8.040 8.050 8.000 8.030 143,025 -0.01(-0.12%)
Aug 03, 2021 8.110 8.110 8.010 8.040 214,546 -0.05(-0.62%)
Jul 30, 2021 8.090 8.090 8.090 0 -0.04(-0.49%)
Jul 29, 2021 8.140 8.140 8.030 8.130 154,321 -0.06(-0.73%)
Jul 28, 2021 8.160 8.210 8.150 8.190 266,410 +0.03(+0.37%)
Jul 27, 2021 8.170 8.180 8.130 8.160 163,919 -0.01(-0.12%)
Jul 26, 2021 8.150 8.170 8.080 8.170 139,674 +0.05(+0.62%)
Jul 23, 2021 8.120 8.140 8.120 8.120 150,069 +0.02(+0.25%)
Jul 22, 2021 8.130 8.160 8.080 8.100 122,442 -0.03(-0.37%)
Jul 21, 2021 8.080 8.130 8.040 8.130 179,066 +0.13(+1.63%)
Jul 20, 2021 8.040 8.180 7.900 8.000 267,933 +0.06(+0.76%)
Jul 19, 2021 8.030 8.030 7.190 7.940 960,974 -0.16(-1.98%)
Jul 16, 2021 8.100 8.120 8.090 8.100 158,933 +0.01(+0.12%)
Jul 15, 2021 8.080 8.140 8.060 8.090 177,372 -0.01(-0.12%)
Jul 14, 2021 8.220 8.220 8.100 8.100 267,255 -0.11(-1.34%)
Jul 13, 2021 8.240 8.240 8.210 8.210 133,113 -0.02(-0.24%)
Jul 12, 2021 8.250 8.280 8.220 8.230 138,643 -0.01(-0.12%)
Jul 09, 2021 8.180 8.240 8.170 8.240 175,607 +0.11(+1.35%)
Jul 08, 2021 8.250 8.280 8.010 8.130 414,311 -0.15(-1.81%)
Jul 07, 2021 8.310 8.330 8.280 8.280 158,243 +0.00(+0.00%)
Jul 06, 2021 8.360 8.360 8.280 8.280 167,309 -0.05(-0.60%)
Jul 05, 2021 8.280 8.350 8.280 8.330 80,802 +0.05(+0.60%)
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.