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 )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2008 8.900 9.390 8.900 9.300 2,700 +0.80(+9.41%)
Sep 29, 2008 9.300 9.750 8.100 8.500 8,270 -1.10(-11.46%)
Sep 26, 2008 9.140 9.640 9.130 9.600 6,300 -0.03(-0.31%)
Sep 25, 2008 9.640 9.700 9.160 9.630 6,900 +0.04(+0.42%)
Sep 24, 2008 9.790 9.800 9.590 9.590 2,765 -0.37(-3.71%)
Sep 23, 2008 9.400 10.13 9.400 9.960 3,550 +0.16(+1.63%)
Sep 22, 2008 9.760 9.830 9.330 9.800 7,200 -0.45(-4.39%)
Sep 19, 2008 9.650 10.26 9.650 10.25 5,840 +0.75(+7.89%)
Sep 18, 2008 9.300 9.750 9.010 9.500 8,690 +0.35(+3.83%)
Sep 17, 2008 9.990 9.990 9.150 9.150 14,575 -0.17(-1.82%)
Sep 16, 2008 9.600 9.600 9.090 9.320 4,000 -0.26(-2.71%)
Sep 15, 2008 9.650 9.880 9.580 9.580 5,320 -0.34(-3.43%)
Sep 12, 2008 9.930 9.930 9.910 9.920 1,800 -0.08(-0.80%)
Sep 11, 2008 9.990 10.00 9.990 10.00 2,260 -0.18(-1.77%)
Sep 10, 2008 9.760 10.19 9.720 10.18 6,445 +0.12(+1.19%)
Sep 09, 2008 10.06 10.08 10.05 10.06 2,300 -0.14(-1.37%)
Sep 08, 2008 10.30 10.30 10.20 10.20 2,000 +0.17(+1.69%)
Sep 05, 2008 10.41 10.41 10.03 10.03 3,851 -0.22(-2.15%)
Sep 04, 2008 10.25 10.25 10.25 10.25 2,200 +0.01(+0.10%)
Sep 03, 2008 10.18 10.60 10.17 10.24 6,850 -0.41(-3.85%)
Sep 02, 2008 10.40 10.65 10.40 10.65 2,650 +0.21(+2.01%)
Aug 29, 2008 10.44 10.44 10.44 10.44 800 +0.14(+1.36%)
Aug 28, 2008 10.49 10.50 10.30 10.30 6,067 +0.12(+1.18%)
Aug 27, 2008 10.30 10.30 10.18 10.18 1,789 +0.03(+0.30%)
Aug 26, 2008 10.00 10.15 10.00 10.15 1,680 +0.00(+0.00%)
Aug 25, 2008 10.10 10.40 9.950 10.15 4,775 -0.04(-0.39%)
Aug 22, 2008 10.10 10.19 10.10 10.19 5,370 +0.19(+1.90%)
Aug 21, 2008 9.900 10.08 9.750 10.00 4,900 +0.15(+1.52%)
Aug 20, 2008 9.800 10.00 9.610 9.850 11,814 +0.00(+0.00%)
Aug 19, 2008 10.39 10.39 9.700 9.850 10,100 -0.34(-3.34%)
Aug 18, 2008 10.07 10.19 9.920 10.19 10,851 +0.14(+1.39%)
Aug 15, 2008 10.05 10.08 10.05 10.05 2,600 +0.10(+1.01%)
Aug 14, 2008 10.15 10.50 9.950 9.950 5,615 -0.20(-1.97%)
Aug 13, 2008 10.31 10.31 10.15 10.15 4,610 -0.16(-1.55%)
Aug 12, 2008 10.30 10.31 10.30 10.31 540 +0.00(+0.00%)
Aug 11, 2008 10.16 10.31 10.16 10.31 716 +0.16(+1.58%)
Aug 08, 2008 10.20 10.40 10.15 10.15 2,510 -0.10(-0.98%)
Aug 07, 2008 10.35 10.35 10.25 10.25 1,100 -0.10(-0.97%)
Aug 06, 2008 10.25 10.35 10.25 10.35 1,000 +0.29(+2.88%)
Aug 05, 2008 10.33 10.35 10.01 10.06 8,375 +0.06(+0.60%)
Aug 04, 2008 10.34 10.34 10.00 10.00 3,500 +0.00(+0.00%)
Aug 01, 2008 10.34 10.34 10.00 10.00 3,500 -0.34(-3.29%)
Jul 31, 2008 10.24 10.34 10.23 10.34 3,000 -0.01(-0.10%)
Jul 30, 2008 10.06 10.35 9.800 10.35 9,600 +0.15(+1.47%)
Jul 29, 2008 10.11 10.20 9.980 10.20 5,530 +0.33(+3.34%)
Jul 28, 2008 10.43 10.43 9.870 9.870 6,740 -0.23(-2.28%)
Jul 25, 2008 10.05 10.11 10.03 10.10 4,200 +0.05(+0.50%)
Jul 24, 2008 10.21 10.21 10.05 10.05 2,900 -0.15(-1.47%)
Jul 23, 2008 10.24 10.24 10.03 10.20 5,300 +0.20(+2.00%)
Jul 22, 2008 10.25 10.25 10.00 10.00 6,300 -0.02(-0.20%)
Jul 21, 2008 10.18 10.26 10.01 10.02 9,500 +0.07(+0.70%)
Jul 18, 2008 9.900 9.950 9.850 9.950 6,700 +0.14(+1.43%)
Jul 17, 2008 10.00 10.00 9.810 9.810 14,870 +0.01(+0.10%)
Jul 16, 2008 10.34 10.34 9.800 9.800 6,800 -0.20(-2.00%)
Jul 15, 2008 9.860 10.00 9.860 10.00 1,300 +0.00(+0.00%)
Jul 14, 2008 9.900 10.29 9.860 10.00 2,270 +0.15(+1.52%)
Jul 11, 2008 9.850 10.00 9.850 9.850 3,711 -0.02(-0.20%)
Jul 10, 2008 9.850 9.870 9.850 9.870 2,310 +0.02(+0.20%)
Jul 09, 2008 10.00 10.00 9.850 9.850 3,950 -0.15(-1.50%)
Jul 08, 2008 10.00 10.27 9.910 10.00 3,300 -0.25(-2.44%)
Jul 07, 2008 10.59 10.59 9.870 10.25 7,054 -0.03(-0.29%)
Jul 04, 2008 10.05 10.28 10.05 10.28 5,062 +0.13(+1.28%)
Jul 03, 2008 9.930 10.15 9.800 10.15 9,450 +0.05(+0.50%)
Jul 02, 2008 10.05 10.10 10.00 10.10 4,500 -0.05(-0.49%)
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.