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 (%)
Sep 30, 2009 7.350 7.350 7.070 7.330 5,300 -0.02(-0.27%)
Sep 29, 2009 7.250 7.350 7.200 7.350 7,735 +0.05(+0.68%)
Sep 28, 2009 7.360 7.360 7.300 7.300 9,400 -0.09(-1.22%)
Sep 25, 2009 7.130 7.390 7.130 7.390 1,900 +0.00(+0.00%)
Sep 24, 2009 7.330 7.400 7.110 7.390 10,570 -0.01(-0.14%)
Sep 23, 2009 7.400 7.450 7.400 7.400 11,515 +0.00(+0.00%)
Sep 22, 2009 7.400 7.400 7.300 7.400 10,848 +0.01(+0.14%)
Sep 21, 2009 7.390 7.400 7.110 7.390 16,065 +0.00(+0.00%)
Sep 18, 2009 7.250 7.470 7.150 7.390 35,445 +0.07(+0.96%)
Sep 17, 2009 7.310 7.500 7.200 7.320 83,922 -0.19(-2.53%)
Sep 16, 2009 7.930 7.930 7.200 7.510 67,690 -0.09(-1.18%)
Sep 15, 2009 7.500 7.600 7.500 7.600 10,407 +0.10(+1.33%)
Sep 14, 2009 7.520 7.590 7.400 7.500 7,750 -0.09(-1.19%)
Sep 11, 2009 7.590 7.590 7.590 7.590 547 +0.09(+1.20%)
Sep 10, 2009 7.550 7.550 7.460 7.500 15,572 +0.00(+0.00%)
Sep 09, 2009 7.520 7.520 7.500 7.500 5,000 -0.02(-0.27%)
Sep 08, 2009 7.500 7.700 7.500 7.520 18,700 +0.02(+0.27%)
Sep 04, 2009 7.600 8.000 7.400 7.500 16,166 -0.10(-1.32%)
Sep 03, 2009 7.550 7.720 7.350 7.600 14,331 +0.09(+1.20%)
Sep 02, 2009 7.550 7.560 7.510 7.510 5,625 -0.34(-4.33%)
Sep 01, 2009 8.010 8.010 7.850 7.850 16,300 +0.00(+0.00%)
Aug 31, 2009 7.800 8.050 7.760 7.850 6,100 -0.24(-2.97%)
Aug 28, 2009 7.930 8.100 7.440 8.090 19,400 +0.34(+4.39%)
Aug 27, 2009 7.800 7.920 7.750 7.750 7,800 +0.05(+0.65%)
Aug 26, 2009 7.800 7.800 7.660 7.700 4,800 -0.13(-1.66%)
Aug 25, 2009 7.530 7.890 7.460 7.830 9,545 +0.52(+7.11%)
Aug 24, 2009 7.500 7.500 7.310 7.310 9,380 +0.01(+0.14%)
Aug 21, 2009 7.260 7.300 7.250 7.300 900 -0.10(-1.35%)
Aug 20, 2009 7.110 7.490 6.600 7.400 14,270 +0.29(+4.08%)
Aug 19, 2009 7.100 7.400 7.100 7.110 6,010 +0.01(+0.14%)
Aug 18, 2009 7.000 7.110 7.000 7.100 2,650 +0.03(+0.42%)
Aug 17, 2009 6.620 7.070 6.620 7.070 4,900 -0.13(-1.81%)
Aug 14, 2009 7.470 7.470 7.020 7.200 7,450 +0.20(+2.86%)
Aug 13, 2009 7.990 7.990 6.750 7.000 28,800 -0.10(-1.41%)
Aug 12, 2009 7.040 7.180 7.040 7.100 7,860 +0.05(+0.71%)
Aug 11, 2009 7.340 7.350 7.050 7.050 3,851 -0.20(-2.76%)
Aug 10, 2009 7.600 7.610 7.250 7.250 9,685 -0.35(-4.61%)
Aug 07, 2009 7.800 8.130 7.510 7.600 4,500 +0.09(+1.20%)
Aug 06, 2009 8.200 8.200 7.510 7.510 9,200 -0.49(-6.13%)
Aug 05, 2009 7.940 8.000 7.890 8.000 8,062 +0.15(+1.91%)
Aug 04, 2009 7.300 7.850 7.200 7.850 10,950 +0.55(+7.53%)
Jul 31, 2009 7.340 7.340 7.090 7.300 8,030 +0.30(+4.29%)
Jul 30, 2009 7.090 7.110 7.000 7.000 10,050 +0.14(+2.04%)
Jul 29, 2009 7.300 7.300 6.860 6.860 5,150 -0.04(-0.58%)
Jul 28, 2009 7.100 7.150 6.760 6.900 14,800 -0.25(-3.50%)
Jul 27, 2009 6.900 7.250 6.670 7.150 12,590 +0.12(+1.71%)
Jul 24, 2009 6.800 7.160 6.790 7.030 31,989 +0.23(+3.38%)
Jul 23, 2009 6.760 6.800 6.560 6.800 8,150 +0.22(+3.34%)
Jul 22, 2009 6.700 6.700 6.510 6.580 8,600 -0.19(-2.81%)
Jul 21, 2009 6.600 6.770 6.600 6.770 3,338 +0.12(+1.80%)
Jul 20, 2009 6.530 6.680 6.450 6.650 8,742 +0.44(+7.09%)
Jul 17, 2009 6.340 6.360 6.210 6.210 13,300 -0.14(-2.20%)
Jul 16, 2009 6.500 6.500 6.350 6.350 1,730 -0.03(-0.47%)
Jul 15, 2009 5.890 6.550 5.890 6.380 10,240 +0.49(+8.32%)
Jul 14, 2009 5.710 5.890 5.650 5.890 18,920 +0.09(+1.55%)
Jul 13, 2009 6.000 6.000 5.660 5.800 8,572 -0.20(-3.33%)
Jul 10, 2009 6.010 6.010 6.000 6.000 5,019 -0.01(-0.17%)
Jul 09, 2009 6.230 6.230 6.000 6.010 9,200 -0.01(-0.17%)
Jul 08, 2009 6.350 6.350 6.000 6.020 18,740 -0.34(-5.35%)
Jul 07, 2009 6.350 6.590 6.350 6.360 4,881 +0.00(+0.00%)
Jul 06, 2009 6.360 6.370 6.360 6.360 4,600 -0.04(-0.63%)
Jul 03, 2009 6.650 6.650 6.400 6.400 12,500 -0.25(-3.76%)
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.