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 )

5.020 -0.120 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2021 6.330 6.340 6.280 6.330 27,964 +0.06(+0.96%)
May 28, 2021 6.470 6.470 6.250 6.270 108,667 -0.15(-2.34%)
May 27, 2021 6.500 6.500 6.420 6.420 165,125 -0.07(-1.08%)
May 26, 2021 6.460 6.490 6.420 6.490 90,954 +0.07(+1.09%)
May 25, 2021 6.450 6.480 6.410 6.420 67,212 +0.07(+1.10%)
May 21, 2021 6.350 6.350 6.350 0 +0.09(+1.44%)
May 20, 2021 6.280 6.280 6.220 6.260 116,980 +0.08(+1.29%)
May 19, 2021 6.150 6.200 6.120 6.180 111,868 +0.00(+0.00%)
May 18, 2021 6.070 6.180 6.070 6.180 85,152 +0.11(+1.81%)
May 17, 2021 6.040 6.070 6.020 6.070 38,303 +0.03(+0.50%)
May 14, 2021 6.030 6.050 6.020 6.040 44,663 +0.08(+1.34%)
May 13, 2021 5.930 6.000 5.880 5.960 55,150 +0.06(+1.02%)
May 12, 2021 5.990 6.000 5.860 5.900 61,878 -0.09(-1.50%)
May 11, 2021 5.990 6.030 5.850 5.990 90,351 -0.02(-0.33%)
May 10, 2021 6.000 6.050 6.000 6.010 57,430 +0.03(+0.50%)
May 07, 2021 5.990 6.020 5.970 5.980 34,994 +0.00(+0.00%)
May 06, 2021 6.030 6.030 5.950 5.980 45,658 -0.02(-0.33%)
May 05, 2021 6.040 6.050 5.950 6.000 71,185 -0.03(-0.50%)
May 04, 2021 6.060 6.060 5.960 6.030 46,143 -0.01(-0.17%)
May 03, 2021 6.000 6.060 5.980 6.040 33,230 +0.06(+1.00%)
Apr 30, 2021 6.080 6.080 5.910 5.980 52,104 -0.11(-1.81%)
Apr 29, 2021 6.100 6.100 6.030 6.090 53,769 -0.03(-0.49%)
Apr 28, 2021 6.100 6.180 6.080 6.120 137,629 +0.05(+0.82%)
Apr 27, 2021 6.020 6.070 5.920 6.070 182,068 +0.07(+1.17%)
Apr 26, 2021 5.700 6.000 5.700 6.000 301,680 +0.39(+6.95%)
Apr 23, 2021 5.500 5.620 5.450 5.610 155,084 +0.14(+2.56%)
Apr 22, 2021 5.390 5.510 5.390 5.470 148,032 +0.12(+2.24%)
Apr 21, 2021 5.350 5.390 5.330 5.350 122,228 +0.00(+0.00%)
Apr 20, 2021 5.440 5.440 5.250 5.350 173,272 -0.04(-0.74%)
Apr 19, 2021 5.430 5.430 5.350 5.390 54,454 -0.01(-0.19%)
Apr 16, 2021 5.440 5.440 5.350 5.400 118,936 +0.00(+0.00%)
Apr 15, 2021 5.470 5.530 5.400 5.400 87,018 -0.03(-0.55%)
Apr 14, 2021 5.500 5.500 5.400 5.430 115,057 +0.07(+1.31%)
Apr 13, 2021 5.190 5.390 5.180 5.360 120,443 +0.17(+3.28%)
Apr 12, 2021 4.980 5.210 4.950 5.190 124,506 +0.23(+4.64%)
Apr 09, 2021 4.980 4.980 4.910 4.960 42,975 +0.01(+0.20%)
Apr 08, 2021 4.910 4.950 4.890 4.950 34,041 +0.02(+0.41%)
Apr 07, 2021 4.840 4.930 4.840 4.930 21,447 +0.09(+1.86%)
Apr 06, 2021 4.830 4.860 4.800 4.840 47,080 +0.01(+0.21%)
Apr 05, 2021 4.800 4.830 4.760 4.830 45,286 +0.10(+2.11%)
Apr 01, 2021 4.730 4.730 4.730 0 +0.10(+2.16%)
Mar 31, 2021 4.730 4.750 4.630 4.630 46,382 -0.06(-1.28%)
Mar 30, 2021 4.730 4.740 4.690 4.690 36,942 -0.07(-1.47%)
Mar 29, 2021 4.710 4.760 4.670 4.760 21,927 +0.09(+1.93%)
Mar 26, 2021 4.620 4.670 4.610 4.670 95,030 +0.10(+2.19%)
Mar 25, 2021 4.460 4.570 4.450 4.570 17,395 +0.11(+2.47%)
Mar 24, 2021 4.510 4.510 4.460 4.460 28,485 +0.00(+0.00%)
Mar 23, 2021 4.510 4.530 4.460 4.460 40,953 -0.10(-2.19%)
Mar 22, 2021 4.630 4.630 4.560 4.560 9,087 -0.05(-1.08%)
Mar 19, 2021 4.680 4.680 4.590 4.610 24,188 -0.02(-0.43%)
Mar 18, 2021 4.700 4.740 4.610 4.630 121,812 -0.14(-2.94%)
Mar 17, 2021 4.730 4.770 4.710 4.770 43,361 +0.03(+0.63%)
Mar 16, 2021 4.760 4.760 4.720 4.740 51,721 +0.00(+0.00%)
Mar 15, 2021 4.770 4.770 4.670 4.740 84,664 +0.04(+0.85%)
Mar 12, 2021 4.810 4.840 4.570 4.700 97,356 -0.06(-1.26%)
Mar 11, 2021 4.680 4.790 4.680 4.760 91,228 +0.16(+3.48%)
Mar 10, 2021 4.550 4.680 4.550 4.600 146,345 +0.20(+4.55%)
Mar 09, 2021 4.220 4.450 4.220 4.400 73,433 +0.21(+5.01%)
Mar 08, 2021 3.890 4.190 3.890 4.190 124,446 +0.30(+7.71%)
Mar 05, 2021 3.760 3.890 3.760 3.890 31,450 +0.07(+1.83%)
Mar 04, 2021 3.890 3.920 3.800 3.820 24,900 -0.06(-1.55%)
Mar 03, 2021 3.910 3.930 3.880 3.880 65,286 +0.02(+0.52%)
Mar 02, 2021 3.800 3.900 3.790 3.860 58,172 +0.10(+2.66%)
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.