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 29, 2017 8.000 8.020 8.000 8.010 14,573 -0.01(-0.12%)
Sep 28, 2017 8.050 8.050 8.000 8.020 32,134 -0.07(-0.87%)
Sep 27, 2017 8.080 8.090 8.050 8.090 64,244 +0.01(+0.12%)
Sep 26, 2017 8.080 8.100 8.080 8.080 19,742 -0.02(-0.25%)
Sep 25, 2017 8.100 8.100 8.050 8.100 67,745 +0.00(+0.00%)
Sep 22, 2017 8.090 8.100 8.050 8.100 54,105 +0.01(+0.12%)
Sep 21, 2017 8.030 8.090 8.010 8.090 25,279 +0.05(+0.62%)
Sep 20, 2017 8.070 8.080 8.030 8.040 29,172 -0.05(-0.62%)
Sep 19, 2017 8.030 8.090 8.030 8.090 22,482 +0.04(+0.50%)
Sep 18, 2017 8.020 8.050 8.010 8.050 28,257 +0.04(+0.50%)
Sep 15, 2017 8.010 8.020 8.000 8.010 12,321 +0.03(+0.38%)
Sep 14, 2017 8.010 8.020 7.980 7.980 14,581 +0.00(+0.00%)
Sep 13, 2017 8.000 8.040 7.980 7.980 21,779 -0.03(-0.37%)
Sep 12, 2017 8.000 8.010 7.980 8.010 19,632 +0.03(+0.38%)
Sep 11, 2017 7.960 8.000 7.960 7.980 33,355 +0.02(+0.25%)
Sep 08, 2017 7.920 7.980 7.920 7.960 21,652 +0.03(+0.38%)
Sep 07, 2017 7.970 7.980 7.920 7.930 41,472 -0.03(-0.38%)
Sep 06, 2017 7.930 7.970 7.930 7.960 16,587 +0.04(+0.51%)
Sep 05, 2017 7.950 7.950 7.910 7.920 75,247 -0.03(-0.38%)
Sep 01, 2017 7.990 7.990 7.950 7.950 42,732 -0.05(-0.62%)
Aug 31, 2017 7.980 8.000 7.980 8.000 10,182 +0.05(+0.63%)
Aug 30, 2017 7.990 8.000 7.950 7.950 27,824 -0.05(-0.62%)
Aug 29, 2017 7.990 8.000 7.940 8.000 43,178 -0.10(-1.23%)
Aug 28, 2017 8.080 8.100 8.060 8.100 32,503 +0.02(+0.25%)
Aug 25, 2017 8.050 8.100 8.030 8.080 56,573 +0.07(+0.87%)
Aug 24, 2017 8.070 8.070 8.000 8.010 22,100 -0.07(-0.87%)
Aug 23, 2017 8.040 8.080 8.040 8.080 52,517 +0.05(+0.62%)
Aug 22, 2017 7.980 8.040 7.980 8.030 27,446 +0.02(+0.25%)
Aug 21, 2017 7.960 8.010 7.920 8.010 40,790 +0.09(+1.14%)
Aug 18, 2017 7.980 7.980 7.930 7.920 57,477 -0.01(-0.13%)
Aug 17, 2017 7.960 7.960 7.930 7.930 19,196 +0.00(+0.00%)
Aug 16, 2017 7.950 7.990 7.930 7.930 22,303 -0.02(-0.25%)
Aug 15, 2017 7.940 7.980 7.940 7.950 48,701 +0.01(+0.13%)
Aug 14, 2017 7.940 7.970 7.900 7.940 58,666 +0.05(+0.63%)
Aug 11, 2017 7.910 7.950 7.880 7.890 88,816 -0.01(-0.13%)
Aug 10, 2017 7.950 7.950 7.900 7.900 132,499 -0.04(-0.50%)
Aug 09, 2017 7.980 7.980 7.940 7.940 42,207 -0.04(-0.50%)
Aug 08, 2017 7.950 7.990 7.950 7.980 22,730 +0.00(+0.00%)
Aug 04, 2017 7.980 7.990 7.930 7.980 28,968 +0.06(+0.76%)
Aug 03, 2017 8.030 8.030 7.920 7.920 61,541 -0.10(-1.25%)
Aug 02, 2017 7.970 8.020 7.970 8.020 28,507 +0.10(+1.26%)
Aug 01, 2017 7.970 8.000 7.890 7.920 114,121 -0.08(-1.00%)
Jul 31, 2017 7.990 8.000 7.960 8.000 88,203 -0.01(-0.12%)
Jul 28, 2017 8.020 8.020 7.990 8.010 28,417 +0.02(+0.25%)
Jul 27, 2017 8.020 8.080 7.980 7.990 111,486 -0.16(-1.96%)
Jul 26, 2017 8.120 8.150 8.070 8.150 104,466 +0.03(+0.37%)
Jul 25, 2017 8.100 8.130 8.100 8.120 63,047 +0.04(+0.50%)
Jul 24, 2017 8.060 8.100 8.050 8.080 50,414 +0.00(+0.00%)
Jul 21, 2017 8.040 8.080 8.020 8.080 63,792 +0.05(+0.62%)
Jul 20, 2017 8.050 8.050 7.990 8.030 91,100 +0.01(+0.12%)
Jul 19, 2017 8.050 8.050 7.980 8.020 45,960 +0.02(+0.25%)
Jul 18, 2017 8.010 8.050 7.980 8.000 73,990 -0.01(-0.12%)
Jul 17, 2017 8.000 8.040 7.970 8.010 79,444 +0.01(+0.12%)
Jul 14, 2017 7.980 8.000 7.970 8.000 15,355 +0.03(+0.38%)
Jul 13, 2017 8.000 8.000 7.950 7.970 26,772 -0.02(-0.25%)
Jul 12, 2017 7.970 7.990 7.960 7.990 35,910 -0.01(-0.12%)
Jul 11, 2017 7.960 8.000 7.950 8.000 21,445 +0.01(+0.13%)
Jul 10, 2017 7.980 7.990 7.960 7.990 23,150 +0.02(+0.25%)
Jul 07, 2017 7.990 7.990 7.920 7.970 13,189 +0.03(+0.38%)
Jul 06, 2017 7.980 7.980 7.940 7.940 17,664 -0.01(-0.13%)
Jul 05, 2017 7.990 8.000 7.950 7.950 15,244 -0.03(-0.38%)
Jul 04, 2017 7.960 7.990 7.940 7.980 28,625 +0.00(+0.00%)
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.