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

Dividend 15 Split Corp (TSX: DFN )

5.420 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 17, 2024 5.440 5.450 5.420 5.420 181,645 -0.01(-0.18%)
May 16, 2024 5.430 5.430 5.420 5.430 411,260 +0.00(+0.00%)
May 15, 2024 5.420 5.440 5.400 5.430 231,335 +0.04(+0.74%)
May 14, 2024 5.410 5.420 5.380 5.390 179,019 -0.02(-0.37%)
May 13, 2024 5.390 5.440 5.380 5.410 148,258 +0.04(+0.74%)
May 10, 2024 5.390 5.400 5.350 5.370 250,573 +0.00(+0.00%)
May 09, 2024 5.370 5.420 5.300 5.370 321,113 -0.01(-0.19%)
May 08, 2024 5.320 5.380 5.260 5.380 254,913 +0.06(+1.13%)
May 07, 2024 5.340 5.350 5.300 5.320 116,740 -0.01(-0.19%)
May 06, 2024 5.300 5.330 5.240 5.330 259,187 +0.10(+1.91%)
May 03, 2024 5.220 5.250 5.200 5.230 235,905 +0.07(+1.36%)
May 02, 2024 5.200 5.220 5.100 5.160 96,433 +0.00(+0.00%)
May 01, 2024 5.150 5.220 5.060 5.160 200,533 +0.02(+0.39%)
Apr 30, 2024 5.200 5.210 5.120 5.140 310,758 -0.09(-1.72%)
Apr 29, 2024 5.260 5.310 5.200 5.230 394,079 -0.15(-2.79%)
Apr 26, 2024 5.370 5.380 5.330 5.380 311,272 +0.05(+0.94%)
Apr 25, 2024 5.230 5.330 5.160 5.330 410,598 +0.01(+0.19%)
Apr 24, 2024 5.350 5.370 5.270 5.320 260,304 -0.03(-0.56%)
Apr 23, 2024 5.210 5.410 5.190 5.350 770,096 +0.25(+4.90%)
Apr 22, 2024 4.830 5.100 4.790 5.100 683,500 +0.35(+7.37%)
Apr 19, 2024 4.750 4.860 4.680 4.750 423,554 -0.02(-0.42%)
Apr 18, 2024 4.870 4.930 4.770 4.770 596,376 -0.13(-2.65%)
Apr 17, 2024 5.020 5.140 4.900 4.900 756,504 -0.09(-1.80%)
Apr 16, 2024 5.000 5.060 4.910 4.990 487,689 -0.04(-0.80%)
Apr 15, 2024 5.430 5.440 5.030 5.030 871,988 -0.37(-6.85%)
Apr 12, 2024 5.510 5.510 5.390 5.400 579,896 -0.13(-2.35%)
Apr 11, 2024 5.520 5.540 5.460 5.530 324,346 +0.01(+0.18%)
Apr 10, 2024 5.500 5.550 5.470 5.520 366,870 -0.03(-0.54%)
Apr 09, 2024 5.550 5.550 5.520 5.550 249,245 +0.00(+0.00%)
Apr 08, 2024 5.540 5.550 5.480 5.550 284,351 +0.01(+0.18%)
Apr 05, 2024 5.440 5.540 5.420 5.540 356,209 +0.08(+1.47%)
Apr 04, 2024 5.540 5.540 5.440 5.460 284,315 -0.02(-0.36%)
Apr 03, 2024 5.400 5.520 5.400 5.480 304,949 +0.07(+1.29%)
Apr 02, 2024 5.460 5.460 5.400 5.410 250,834 -0.07(-1.28%)
Apr 01, 2024 5.500 5.510 5.450 5.480 198,729 -0.02(-0.36%)
Mar 28, 2024 5.500 0 -0.07(-1.26%)
Mar 27, 2024 5.550 5.580 5.530 5.570 220,281 -0.07(-1.24%)
Mar 26, 2024 5.680 5.700 5.620 5.640 439,327 +0.00(+0.00%)
Mar 25, 2024 5.600 5.650 5.580 5.640 369,997 +0.05(+0.89%)
Mar 22, 2024 5.600 5.600 5.570 5.590 329,848 +0.00(+0.00%)
Mar 21, 2024 5.550 5.600 5.530 5.590 649,373 +0.04(+0.72%)
Mar 20, 2024 5.490 5.550 5.480 5.550 622,090 +0.07(+1.28%)
Mar 19, 2024 5.450 5.490 5.430 5.480 240,662 +0.04(+0.74%)
Mar 18, 2024 5.430 5.480 5.420 5.440 423,749 +0.03(+0.55%)
Mar 15, 2024 5.390 5.420 5.370 5.410 223,984 +0.02(+0.37%)
Mar 14, 2024 5.400 5.410 5.370 5.390 149,629 -0.02(-0.37%)
Mar 13, 2024 5.390 5.420 5.380 5.410 353,675 +0.03(+0.56%)
Mar 12, 2024 5.380 5.390 5.370 5.380 149,811 +0.00(+0.00%)
Mar 11, 2024 5.310 5.400 5.310 5.380 226,608 +0.02(+0.37%)
Mar 08, 2024 5.330 5.400 5.300 5.360 312,251 +0.05(+0.94%)
Mar 07, 2024 5.300 5.340 5.280 5.310 140,053 +0.02(+0.38%)
Mar 06, 2024 5.230 5.350 5.230 5.290 219,597 +0.07(+1.34%)
Mar 05, 2024 5.210 5.240 5.180 5.220 164,227 -0.01(-0.19%)
Mar 04, 2024 5.240 5.250 5.180 5.230 146,083 +0.00(+0.00%)
Mar 01, 2024 5.260 5.270 5.160 5.230 180,673 -0.04(-0.76%)
Feb 29, 2024 5.220 5.300 5.210 5.270 120,961 +0.04(+0.76%)
Feb 28, 2024 5.290 5.300 5.220 5.230 259,929 -0.16(-2.97%)
Feb 27, 2024 5.390 5.400 5.370 5.390 300,045 -0.02(-0.37%)
Feb 26, 2024 5.420 5.430 5.380 5.410 269,340 +0.00(+0.00%)
Feb 23, 2024 5.380 5.410 5.350 5.410 229,627 +0.05(+0.93%)
Feb 22, 2024 5.320 5.370 5.310 5.360 193,072 +0.07(+1.32%)
Feb 21, 2024 5.280 5.290 5.250 5.290 116,197 -0.01(-0.19%)
Feb 20, 2024 5.250 5.320 5.220 5.300 390,814 +0.08(+1.53%)
Feb 16, 2024 5.220 0 +0.04(+0.77%)
Feb 15, 2024 4.990 5.180 4.970 5.180 452,395 +0.27(+5.50%)
Feb 14, 2024 4.970 5.030 4.890 4.910 213,129 +0.05(+1.03%)
Feb 13, 2024 4.980 5.040 4.850 4.860 409,810 -0.23(-4.52%)
Feb 12, 2024 4.940 5.100 4.920 5.090 198,986 +0.19(+3.88%)
Feb 09, 2024 4.800 4.940 4.720 4.900 289,956 +0.14(+2.94%)
Feb 08, 2024 5.020 5.030 4.720 4.760 295,289 -0.25(-4.99%)
Feb 07, 2024 5.040 5.070 5.000 5.010 156,799 -0.01(-0.20%)
Feb 06, 2024 5.000 5.080 4.990 5.020 125,793 +0.04(+0.80%)
Feb 05, 2024 5.180 5.190 4.950 4.980 506,440 -0.23(-4.41%)
Feb 02, 2024 5.200 5.240 5.190 5.210 206,375 -0.04(-0.76%)
Feb 01, 2024 5.360 5.360 5.180 5.250 237,991 -0.08(-1.50%)
Jan 31, 2024 5.340 5.380 5.300 5.330 215,623 -0.03(-0.56%)
Jan 30, 2024 5.350 5.370 5.320 5.360 160,246 -0.05(-0.92%)
Jan 29, 2024 5.460 5.460 5.370 5.410 404,756 -0.03(-0.55%)
Jan 26, 2024 5.450 5.470 5.400 5.440 444,273 +0.01(+0.18%)
Jan 25, 2024 5.410 5.440 5.410 5.430 175,572 +0.04(+0.74%)
Jan 24, 2024 5.410 5.450 5.360 5.390 334,619 +0.00(+0.00%)
Jan 23, 2024 5.380 5.410 5.350 5.390 169,160 +0.05(+0.94%)
Jan 22, 2024 5.410 5.430 5.320 5.340 318,189 -0.05(-0.93%)
Jan 19, 2024 5.360 5.400 5.330 5.390 282,919 +0.05(+0.94%)
Jan 18, 2024 5.240 5.350 5.220 5.340 280,657 +0.13(+2.50%)
Jan 17, 2024 5.250 5.270 5.130 5.210 319,219 -0.09(-1.70%)
Jan 16, 2024 5.330 5.360 5.250 5.300 203,254 -0.07(-1.30%)
Jan 15, 2024 5.250 5.400 5.240 5.370 190,542 +0.14(+2.68%)
Jan 12, 2024 5.330 5.370 5.210 5.230 360,745 -0.09(-1.69%)
Jan 11, 2024 5.400 5.420 5.280 5.320 342,515 -0.11(-2.03%)
Jan 10, 2024 5.420 5.440 5.350 5.430 364,035 +0.02(+0.37%)
Jan 09, 2024 5.470 5.480 5.380 5.410 227,354 -0.08(-1.46%)
Jan 08, 2024 5.330 5.500 5.330 5.490 521,789 +0.16(+3.00%)
Jan 05, 2024 5.160 5.340 5.130 5.330 293,256 +0.13(+2.50%)
Jan 04, 2024 5.020 5.200 5.010 5.200 318,101 +0.20(+4.00%)
Jan 03, 2024 5.270 5.270 4.950 5.000 514,871 -0.30(-5.66%)
Jan 02, 2024 5.310 5.350 5.280 5.300 287,691 -0.08(-1.49%)
Dec 29, 2023 5.380 0 +0.02(+0.37%)
Dec 28, 2023 5.410 5.410 5.340 5.360 251,888 -0.10(-1.83%)
Dec 27, 2023 5.490 5.490 5.410 5.460 490,001 +0.08(+1.49%)
Dec 22, 2023 5.380 0 +0.03(+0.56%)
Dec 21, 2023 5.330 5.380 5.310 5.350 311,402 +0.06(+1.13%)
Dec 20, 2023 5.520 5.550 5.260 5.290 809,014 -0.20(-3.64%)
Dec 19, 2023 5.530 5.530 5.450 5.490 501,452 +0.03(+0.55%)
Dec 18, 2023 5.530 5.620 5.390 5.460 715,868 +0.10(+1.87%)
Dec 15, 2023 5.290 5.600 5.230 5.360 1,139,425 +0.21(+4.08%)
Dec 14, 2023 4.990 5.150 4.960 5.150 826,990 +0.32(+6.63%)
Dec 13, 2023 4.560 4.840 4.470 4.830 545,187 +0.25(+5.46%)
Dec 12, 2023 4.610 4.630 4.490 4.580 176,900 -0.04(-0.87%)
Dec 11, 2023 4.620 4.670 4.470 4.620 419,253 +0.00(+0.00%)
Dec 08, 2023 4.460 4.620 4.450 4.620 311,019 +0.14(+3.12%)
Dec 07, 2023 4.500 4.550 4.440 4.480 288,716 -0.07(-1.54%)
Dec 06, 2023 4.410 4.690 4.410 4.550 537,716 +0.11(+2.48%)
Dec 05, 2023 4.280 4.490 4.240 4.440 563,914 +0.16(+3.74%)
Dec 04, 2023 4.200 4.310 4.180 4.280 255,432 +0.02(+0.47%)
Dec 01, 2023 4.050 4.280 4.050 4.260 302,762 +0.16(+3.90%)
Nov 30, 2023 3.990 4.160 3.980 4.100 255,762 +0.11(+2.76%)
Nov 29, 2023 3.960 4.060 3.950 3.990 224,924 +0.00(+0.00%)
Nov 28, 2023 4.070 4.080 3.960 3.990 278,132 -0.14(-3.39%)
Nov 27, 2023 4.220 4.240 4.130 4.130 180,051 -0.12(-2.82%)
Nov 24, 2023 4.320 4.330 4.220 4.250 212,163 -0.09(-2.07%)
Nov 23, 2023 4.190 4.360 4.180 4.340 255,117 +0.12(+2.84%)
Nov 22, 2023 4.330 4.330 4.180 4.220 169,417 -0.08(-1.86%)
Nov 21, 2023 4.450 4.450 4.260 4.300 409,358 -0.20(-4.44%)
Nov 20, 2023 4.490 4.520 4.450 4.500 416,207 +0.01(+0.22%)
Nov 17, 2023 4.270 4.500 4.210 4.490 425,259 +0.21(+4.91%)
Nov 16, 2023 4.350 4.370 4.220 4.280 236,532 -0.06(-1.38%)
Nov 15, 2023 4.180 4.390 4.180 4.340 373,544 +0.18(+4.33%)
Nov 14, 2023 4.000 4.160 4.000 4.160 462,179 +0.22(+5.58%)
Nov 13, 2023 3.950 3.990 3.870 3.940 128,549 -0.02(-0.51%)
Nov 10, 2023 3.830 3.970 3.770 3.960 177,663 +0.16(+4.21%)
Nov 09, 2023 3.750 3.870 3.740 3.800 397,954 +0.08(+2.15%)
Nov 08, 2023 3.790 3.850 3.710 3.720 113,286 -0.07(-1.85%)
Nov 07, 2023 3.920 3.920 3.790 3.790 185,108 -0.17(-4.29%)
Nov 06, 2023 4.110 4.110 3.910 3.960 204,738 -0.04(-1.00%)
Nov 03, 2023 3.950 4.170 3.910 4.000 458,545 +0.10(+2.56%)
Nov 02, 2023 3.570 3.920 3.570 3.900 408,837 +0.42(+12.07%)
Nov 01, 2023 3.420 3.590 3.420 3.480 200,500 +0.03(+0.87%)
Oct 31, 2023 3.380 3.450 3.370 3.450 282,354 +0.04(+1.17%)
Oct 30, 2023 3.350 3.480 3.350 3.410 192,049 +0.03(+0.89%)
Oct 27, 2023 3.360 3.450 3.350 3.380 904,358 -0.02(-0.59%)
Oct 26, 2023 3.230 3.460 2.940 3.400 1,207,256 +0.14(+4.29%)
Oct 25, 2023 3.370 3.420 3.260 3.260 323,759 -0.14(-4.12%)
Oct 24, 2023 3.450 3.490 3.360 3.400 227,542 -0.02(-0.58%)
Oct 23, 2023 3.540 3.540 3.420 3.420 468,820 -0.14(-3.93%)
Oct 20, 2023 3.680 3.680 3.540 3.560 302,462 -0.14(-3.78%)
Oct 19, 2023 3.710 3.740 3.680 3.700 177,945 -0.04(-1.07%)
Oct 18, 2023 3.920 3.920 3.730 3.740 220,982 -0.20(-5.08%)
Oct 17, 2023 3.950 4.000 3.930 3.940 154,394 -0.05(-1.25%)
Oct 16, 2023 3.940 3.990 3.910 3.990 306,888 +0.06(+1.53%)
Oct 13, 2023 3.960 3.990 3.880 3.930 132,280 +0.01(+0.26%)
Oct 12, 2023 4.050 4.050 3.910 3.920 170,747 -0.12(-2.97%)
Oct 11, 2023 4.040 4.070 4.000 4.040 229,179 +0.04(+1.00%)
Oct 10, 2023 4.000 4.080 3.950 4.000 434,201 +0.02(+0.50%)
Oct 06, 2023 3.980 0 +0.29(+7.86%)
Oct 05, 2023 3.670 3.760 3.640 3.690 278,565 +0.08(+2.22%)
Oct 04, 2023 3.520 3.720 3.440 3.610 535,506 +0.11(+3.14%)
Oct 03, 2023 3.760 3.760 3.470 3.500 707,810 -0.32(-8.38%)
Oct 02, 2023 3.940 3.940 3.800 3.820 391,256 -0.12(-3.05%)
Sep 29, 2023 4.070 4.070 3.940 3.940 206,594 -0.07(-1.75%)
Sep 28, 2023 3.930 4.100 3.930 4.010 512,876 +0.05(+1.26%)
Sep 27, 2023 3.960 4.010 3.830 3.960 721,879 -0.03(-0.75%)
Sep 26, 2023 4.030 4.060 3.870 3.990 992,404 -0.12(-2.92%)
Sep 25, 2023 4.340 4.170 4.110 4.110 657,443 -0.24(-5.52%)
Sep 22, 2023 4.330 4.470 4.320 4.350 359,830 -0.02(-0.46%)
Sep 21, 2023 4.480 4.510 4.360 4.370 195,925 -0.17(-3.74%)
Sep 20, 2023 4.520 4.660 4.480 4.540 370,317 +0.07(+1.57%)
Sep 19, 2023 4.610 4.620 4.470 4.470 314,769 -0.18(-3.87%)
Sep 18, 2023 4.740 4.790 4.630 4.650 242,036 -0.10(-2.11%)
Sep 15, 2023 4.620 4.930 4.620 4.750 506,502 +0.14(+3.04%)
Sep 14, 2023 4.340 4.690 4.340 4.610 512,679 +0.25(+5.73%)
Sep 13, 2023 4.510 4.550 4.270 4.360 928,440 -0.23(-5.01%)
Sep 12, 2023 4.630 4.660 4.580 4.590 305,261 -0.03(-0.65%)
Sep 11, 2023 4.610 4.660 4.570 4.620 495,027 -0.03(-0.65%)
Sep 08, 2023 4.710 4.740 4.650 4.650 253,988 -0.11(-2.31%)
Sep 07, 2023 4.720 4.870 4.700 4.760 204,967 +0.01(+0.21%)
Sep 06, 2023 4.820 4.830 4.740 4.750 373,376 -0.10(-2.06%)
Sep 05, 2023 5.070 5.090 4.850 4.850 715,290 -0.24(-4.72%)
Sep 01, 2023 5.090 0 +0.02(+0.39%)
Aug 31, 2023 5.070 5.150 5.050 5.070 253,085 -0.02(-0.39%)
Aug 30, 2023 5.050 5.110 5.050 5.090 292,566 +0.08(+1.60%)
Aug 29, 2023 4.870 5.080 4.870 5.010 498,097 +0.14(+2.87%)
Aug 28, 2023 4.890 4.930 4.860 4.870 384,609 -0.02(-0.41%)
Aug 25, 2023 4.960 5.000 4.830 4.890 370,730 -0.06(-1.21%)
Aug 24, 2023 5.030 5.090 4.950 4.950 317,340 -0.08(-1.59%)
Aug 23, 2023 4.940 5.070 4.930 5.030 536,442 +0.12(+2.44%)
Aug 22, 2023 4.810 5.150 4.750 4.910 1,488,232 +0.14(+2.94%)
Aug 21, 2023 5.170 5.180 4.740 4.770 2,552,509 -0.45(-8.62%)
Aug 18, 2023 5.570 5.580 5.060 5.220 2,238,091 -0.58(-10.00%)
Aug 17, 2023 5.920 5.920 5.770 5.800 535,621 -0.10(-1.69%)
Aug 16, 2023 5.950 5.980 5.880 5.900 483,679 -0.11(-1.83%)
Aug 15, 2023 6.140 6.140 5.970 6.010 503,836 -0.14(-2.28%)
Aug 14, 2023 6.200 6.200 6.140 6.150 183,710 -0.03(-0.49%)
Aug 11, 2023 6.100 6.200 6.070 6.180 384,907 +0.07(+1.15%)
Aug 10, 2023 6.170 6.170 6.070 6.110 366,952 -0.07(-1.13%)
Aug 09, 2023 6.250 6.250 6.110 6.180 408,424 -0.05(-0.80%)
Aug 08, 2023 6.230 6.280 6.230 6.230 206,430 -0.05(-0.80%)
Aug 04, 2023 6.280 0 -0.01(-0.16%)
Aug 03, 2023 6.300 6.340 6.240 6.290 137,695 -0.06(-0.94%)
Aug 02, 2023 6.400 6.430 6.210 6.350 399,605 -0.08(-1.24%)
Aug 01, 2023 6.550 6.550 6.270 6.430 388,949 -0.16(-2.43%)
Jul 31, 2023 6.700 6.700 6.560 6.590 212,648 -0.10(-1.49%)
Jul 28, 2023 6.740 6.750 6.660 6.690 349,738 -0.15(-2.19%)
Jul 27, 2023 6.880 6.880 6.830 6.840 297,870 -0.05(-0.73%)
Jul 26, 2023 6.890 6.910 6.850 6.890 193,368 +0.00(+0.00%)
Jul 25, 2023 6.910 6.910 6.830 6.890 243,702 -0.03(-0.43%)
Jul 24, 2023 6.780 6.920 6.730 6.920 419,887 +0.14(+2.06%)
Jul 21, 2023 6.690 6.780 6.680 6.780 210,676 +0.10(+1.50%)
Jul 20, 2023 6.740 6.740 6.640 6.680 308,183 -0.04(-0.60%)
Jul 19, 2023 6.760 6.790 6.710 6.720 273,298 -0.04(-0.59%)
Jul 18, 2023 6.660 6.820 6.660 6.760 311,756 +0.10(+1.50%)
Jul 17, 2023 6.770 6.790 6.660 6.660 236,370 -0.12(-1.77%)
Jul 14, 2023 6.830 6.830 6.720 6.780 315,812 -0.02(-0.29%)
Jul 13, 2023 6.780 6.810 6.720 6.800 459,315 +0.12(+1.80%)
Jul 12, 2023 5.830 6.730 5.800 6.680 1,538,472 +0.78(+13.22%)
Jul 11, 2023 6.350 6.390 5.750 5.900 2,320,700 -0.50(-7.81%)
Jul 10, 2023 6.790 6.790 6.330 6.400 1,094,215 -0.38(-5.60%)
Jul 07, 2023 6.830 6.830 6.760 6.780 396,057 -0.05(-0.73%)
Jul 06, 2023 6.990 6.990 6.780 6.830 627,261 -0.16(-2.29%)
Jul 05, 2023 7.000 7.020 6.950 6.990 298,539 -0.02(-0.29%)
Jul 04, 2023 7.050 7.050 6.950 7.010 894,529 -0.10(-1.41%)
Jun 30, 2023 7.110 0 +0.03(+0.42%)
Jun 29, 2023 7.060 7.100 7.030 7.080 270,981 -0.08(-1.12%)
Jun 28, 2023 7.180 7.220 7.100 7.160 403,434 -0.02(-0.28%)
Jun 27, 2023 7.150 7.190 7.150 7.180 154,376 +0.03(+0.42%)
Jun 26, 2023 7.090 7.150 7.040 7.150 237,580 +0.09(+1.27%)
Jun 23, 2023 7.000 7.080 7.000 7.060 255,818 -0.03(-0.42%)
Jun 22, 2023 7.160 7.170 7.010 7.090 504,301 -0.07(-0.98%)
Jun 21, 2023 7.160 7.200 7.150 7.160 185,328 -0.02(-0.28%)
Jun 20, 2023 7.220 7.220 7.140 7.180 349,427 -0.02(-0.28%)
Jun 19, 2023 7.260 7.270 7.190 7.200 168,493 -0.02(-0.28%)
Jun 16, 2023 7.260 7.270 7.190 7.220 155,677 -0.03(-0.41%)
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.