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 )

4.480 -0.120 (-2.61%)
Streaming Delayed Price Updated: 3:32 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 28, 2018 5.410 5.450 5.400 5.410 38,108 +0.00(+0.00%)
Sep 27, 2018 5.440 5.460 5.410 5.410 12,587 -0.09(-1.64%)
Sep 26, 2018 5.500 5.520 5.370 5.500 60,538 +0.00(+0.00%)
Sep 25, 2018 5.530 5.570 5.500 5.500 28,066 -0.05(-0.90%)
Sep 24, 2018 5.620 5.680 5.470 5.550 102,033 -0.09(-1.60%)
Sep 21, 2018 5.700 5.700 5.630 5.640 42,094 -0.08(-1.40%)
Sep 20, 2018 5.670 5.720 5.620 5.720 62,588 -0.01(-0.17%)
Sep 19, 2018 5.820 5.820 5.520 5.730 168,595 -0.15(-2.55%)
Sep 18, 2018 5.760 5.910 5.620 5.880 104,708 +0.13(+2.26%)
Sep 17, 2018 5.760 5.790 5.700 5.750 21,802 -0.01(-0.17%)
Sep 14, 2018 5.500 5.760 5.500 5.760 27,760 +0.24(+4.35%)
Sep 13, 2018 5.670 5.700 5.520 5.520 44,166 -0.14(-2.47%)
Sep 12, 2018 5.710 5.720 5.640 5.660 31,029 -0.05(-0.88%)
Sep 11, 2018 5.840 5.840 5.620 5.710 43,685 -0.08(-1.38%)
Sep 10, 2018 5.990 6.000 5.750 5.790 67,346 -0.13(-2.20%)
Sep 07, 2018 5.910 6.000 5.870 5.920 67,445 -0.05(-0.84%)
Sep 06, 2018 6.050 6.050 5.870 5.970 61,816 -0.12(-1.97%)
Sep 05, 2018 6.120 6.170 6.050 6.090 34,252 -0.07(-1.14%)
Sep 04, 2018 6.280 6.280 6.120 6.160 40,163 -0.14(-2.22%)
Aug 31, 2018 6.300 6.300 6.300 0 -0.03(-0.47%)
Aug 30, 2018 6.400 6.400 6.310 6.330 23,345 -0.13(-2.01%)
Aug 29, 2018 6.460 6.480 6.440 6.460 62,217 +0.01(+0.16%)
Aug 28, 2018 6.500 6.520 6.450 6.450 41,112 -0.04(-0.62%)
Aug 27, 2018 6.460 6.520 6.440 6.490 44,742 +0.01(+0.15%)
Aug 24, 2018 6.460 6.530 6.460 6.480 35,288 +0.03(+0.47%)
Aug 23, 2018 6.500 6.510 6.450 6.450 50,180 -0.07(-1.07%)
Aug 22, 2018 6.540 6.540 6.470 6.520 33,311 +0.00(+0.00%)
Aug 21, 2018 6.540 6.540 6.500 6.520 18,708 +0.05(+0.77%)
Aug 20, 2018 6.450 6.580 6.420 6.470 99,596 +0.10(+1.57%)
Aug 17, 2018 6.340 6.410 6.310 6.370 53,263 +0.02(+0.31%)
Aug 16, 2018 6.150 6.360 6.140 6.350 66,311 +0.26(+4.27%)
Aug 15, 2018 6.190 6.190 6.030 6.090 60,172 -0.13(-2.09%)
Aug 14, 2018 6.160 6.220 6.150 6.220 13,777 +0.13(+2.13%)
Aug 13, 2018 6.110 6.200 6.080 6.090 18,991 +0.01(+0.16%)
Aug 10, 2018 6.080 6.190 6.050 6.080 35,625 +0.00(+0.00%)
Aug 09, 2018 6.120 6.180 6.080 6.080 42,245 -0.02(-0.33%)
Aug 08, 2018 5.930 6.180 5.910 6.100 36,758 +0.22(+3.74%)
Aug 07, 2018 6.190 6.190 5.860 5.880 77,203 -0.28(-4.55%)
Aug 03, 2018 6.160 6.160 6.160 0 -0.01(-0.16%)
Aug 02, 2018 6.190 6.200 6.130 6.170 30,060 -0.01(-0.16%)
Aug 01, 2018 6.220 6.220 6.170 6.180 20,717 -0.01(-0.16%)
Jul 31, 2018 6.210 6.230 6.160 6.190 28,252 -0.05(-0.80%)
Jul 30, 2018 6.300 6.300 6.150 6.240 23,089 -0.13(-2.04%)
Jul 27, 2018 6.500 6.510 6.310 6.370 93,731 -0.14(-2.15%)
Jul 26, 2018 6.500 6.520 6.470 6.510 87,839 +0.01(+0.15%)
Jul 25, 2018 6.440 6.500 6.350 6.500 30,062 +0.12(+1.88%)
Jul 24, 2018 6.400 6.420 6.380 6.380 61,024 +0.02(+0.31%)
Jul 23, 2018 6.400 6.490 6.360 6.360 108,442 +0.00(+0.00%)
Jul 20, 2018 6.620 6.670 6.260 6.360 109,734 -0.25(-3.78%)
Jul 19, 2018 6.710 6.740 6.610 6.610 83,439 -0.07(-1.05%)
Jul 18, 2018 6.600 6.840 6.470 6.680 168,851 +0.22(+3.41%)
Jul 17, 2018 6.250 6.590 6.230 6.460 145,299 +0.22(+3.53%)
Jul 16, 2018 6.050 6.240 6.050 6.240 56,977 +0.21(+3.48%)
Jul 13, 2018 5.820 6.100 5.820 6.030 107,104 +0.14(+2.38%)
Jul 12, 2018 5.710 5.890 5.700 5.890 47,095 +0.14(+2.43%)
Jul 11, 2018 5.830 5.870 5.740 5.750 24,272 -0.14(-2.38%)
Jul 10, 2018 5.810 5.960 5.810 5.890 90,394 +0.00(+0.00%)
Jul 09, 2018 5.590 5.950 5.590 5.890 90,990 +0.30(+5.37%)
Jul 06, 2018 5.460 5.590 5.460 5.590 39,734 +0.14(+2.57%)
Jul 05, 2018 5.270 5.500 5.260 5.450 55,884 +0.24(+4.61%)
Jul 04, 2018 5.190 5.230 5.170 5.210 24,503 +0.01(+0.19%)
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.