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 29, 2009 9.250 9.390 9.200 9.200 15,699 +0.00(+0.00%)
May 28, 2009 9.060 9.720 9.060 9.200 32,722 +0.10(+1.10%)
May 27, 2009 9.180 9.450 9.020 9.100 19,006 -0.24(-2.57%)
May 26, 2009 9.100 9.680 9.000 9.340 29,517 +0.24(+2.64%)
May 25, 2009 9.020 9.150 9.020 9.100 5,649 +0.08(+0.89%)
May 22, 2009 9.100 9.240 9.020 9.020 21,921 -0.23(-2.49%)
May 21, 2009 9.400 9.400 9.010 9.250 27,123 -0.25(-2.63%)
May 20, 2009 9.450 9.740 9.310 9.500 15,736 +0.32(+3.49%)
May 19, 2009 9.250 9.650 9.150 9.180 12,315 +0.18(+2.00%)
May 15, 2009 9.220 9.220 9.000 9.000 5,042 -0.16(-1.75%)
May 14, 2009 8.650 9.390 8.650 9.160 14,092 +0.26(+2.92%)
May 13, 2009 9.230 9.230 8.580 8.900 10,832 -0.09(-1.00%)
May 12, 2009 8.800 8.990 8.500 8.990 11,494 +0.28(+3.21%)
May 11, 2009 8.750 9.140 8.600 8.710 20,078 +0.00(+0.00%)
May 08, 2009 8.520 9.440 8.520 8.710 28,003 +0.01(+0.11%)
May 07, 2009 8.990 9.250 8.500 8.700 36,291 -0.20(-2.25%)
May 06, 2009 8.840 9.290 8.840 8.900 28,707 -0.06(-0.67%)
May 05, 2009 8.800 8.990 8.800 8.960 16,828 +0.16(+1.82%)
May 04, 2009 8.790 8.940 8.700 8.800 18,994 +0.30(+3.53%)
May 01, 2009 8.360 8.640 8.360 8.500 1,285 +0.10(+1.19%)
Apr 30, 2009 8.580 8.600 8.400 8.400 14,133 -0.05(-0.59%)
Apr 29, 2009 8.370 8.580 8.370 8.450 29,996 +0.12(+1.44%)
Apr 28, 2009 8.430 8.570 7.920 8.330 21,238 -0.12(-1.42%)
Apr 27, 2009 8.470 8.470 8.310 8.450 18,332 +0.04(+0.48%)
Apr 24, 2009 8.400 8.740 8.350 8.410 20,969 +0.08(+0.96%)
Apr 23, 2009 8.020 8.520 8.020 8.330 9,146 +0.07(+0.85%)
Apr 22, 2009 8.440 8.490 8.260 8.260 10,125 +0.21(+2.61%)
Apr 21, 2009 7.910 8.290 7.720 8.050 19,347 +0.11(+1.39%)
Apr 20, 2009 8.100 8.100 7.800 7.940 25,557 -0.36(-4.34%)
Apr 17, 2009 8.430 8.430 8.000 8.300 19,906 +0.20(+2.47%)
Apr 16, 2009 8.040 8.830 7.950 8.100 34,504 +0.30(+3.85%)
Apr 15, 2009 7.800 8.030 7.500 7.800 12,649 -0.06(-0.76%)
Apr 14, 2009 7.720 7.900 7.450 7.860 24,288 +0.41(+5.50%)
Apr 13, 2009 7.410 7.460 7.410 7.450 1,868 +0.05(+0.68%)
Apr 09, 2009 7.070 7.400 6.960 7.400 13,728 +0.73(+10.94%)
Apr 08, 2009 7.120 6.860 6.670 6.670 7,480 -0.18(-2.63%)
Apr 07, 2009 6.800 6.860 6.700 6.850 18,375 -0.04(-0.58%)
Apr 06, 2009 6.910 7.190 6.890 6.890 18,361 -0.12(-1.71%)
Apr 03, 2009 7.010 7.200 6.910 7.010 20,277 -0.14(-1.96%)
Apr 02, 2009 7.080 7.180 6.650 7.150 27,836 +0.50(+7.52%)
Apr 01, 2009 6.730 6.730 6.650 6.650 2,532 +0.05(+0.76%)
Mar 31, 2009 6.480 6.660 6.450 6.600 9,467 +0.30(+4.76%)
Mar 30, 2009 6.630 6.700 6.230 6.300 27,227 -0.44(-6.53%)
Mar 26, 2009 6.650 6.800 6.630 6.740 17,430 +0.44(+6.98%)
Mar 25, 2009 6.690 6.990 6.300 6.300 25,977 -0.17(-2.63%)
Mar 24, 2009 6.550 6.790 6.450 6.470 15,489 -0.32(-4.71%)
Mar 23, 2009 6.540 6.790 6.400 6.790 18,955 +0.54(+8.64%)
Mar 20, 2009 6.050 6.520 6.050 6.250 7,851 +0.10(+1.63%)
Mar 19, 2009 6.590 6.390 6.010 6.150 24,767 -0.15(-2.38%)
Mar 18, 2009 6.280 6.590 6.120 6.300 14,291 +0.18(+2.94%)
Mar 17, 2009 6.540 6.460 6.120 6.120 32,321 -0.23(-3.62%)
Mar 16, 2009 6.150 6.590 6.150 6.350 44,159 +0.20(+3.25%)
Mar 13, 2009 6.570 6.570 6.140 6.150 15,369 -0.17(-2.69%)
Mar 12, 2009 5.670 6.320 5.670 6.320 10,660 +0.52(+8.97%)
Mar 11, 2009 5.500 5.800 5.500 5.800 19,776 +0.50(+9.43%)
Mar 10, 2009 5.190 5.500 5.100 5.300 33,224 +0.30(+6.00%)
Mar 09, 2009 4.910 5.050 4.910 5.000 31,966 -0.05(-0.99%)
Mar 06, 2009 5.550 5.550 5.000 5.050 22,698 -0.11(-2.13%)
Mar 05, 2009 5.500 5.500 5.160 5.160 40,231 -0.34(-6.18%)
Mar 04, 2009 5.610 5.640 5.200 5.500 24,880 -0.05(-0.90%)
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.