Dividend 15 Split Corp II (TSX: DF )

4.970 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.960 4.970 4.920 4.970 25,330 +0.03(+0.61%)
Mar 27, 2024 4.900 4.940 4.880 4.940 41,084 -0.01(-0.20%)
Mar 26, 2024 4.910 4.980 4.910 4.950 63,131 +0.03(+0.61%)
Mar 25, 2024 4.940 4.970 4.880 4.920 76,663 +0.00(+0.00%)
Mar 22, 2024 5.020 5.030 4.900 4.920 129,239 -0.08(-1.60%)
Mar 21, 2024 4.930 5.030 4.920 5.000 155,917 +0.12(+2.46%)
Mar 20, 2024 4.910 4.930 4.830 4.880 169,254 +0.00(+0.00%)
Mar 19, 2024 4.820 4.940 4.820 4.880 214,914 +0.10(+2.09%)
Mar 18, 2024 4.760 4.830 4.760 4.780 145,257 +0.09(+1.92%)
Mar 15, 2024 4.660 4.720 4.640 4.690 109,282 +0.03(+0.64%)
Mar 14, 2024 4.800 4.800 4.660 4.660 79,007 -0.12(-2.51%)
Mar 13, 2024 4.640 4.800 4.640 4.780 69,121 +0.12(+2.58%)
Mar 12, 2024 4.610 4.680 4.610 4.660 52,025 +0.02(+0.43%)
Mar 11, 2024 4.590 4.640 4.590 4.640 36,229 +0.03(+0.65%)
Mar 08, 2024 4.630 4.690 4.600 4.610 48,793 -0.03(-0.65%)
Mar 07, 2024 4.540 4.650 4.540 4.640 57,772 +0.12(+2.65%)
Mar 06, 2024 4.430 4.600 4.430 4.520 80,939 +0.11(+2.49%)
Mar 05, 2024 4.390 4.460 4.380 4.410 55,202 -0.01(-0.23%)
Mar 04, 2024 4.400 4.450 4.280 4.420 30,967 -0.04(-0.90%)
Mar 01, 2024 4.410 4.470 4.320 4.460 28,554 +0.09(+2.06%)
Feb 29, 2024 4.340 4.410 4.340 4.370 9,000 +0.01(+0.23%)
Feb 28, 2024 4.350 4.400 4.300 4.360 13,951 +0.01(+0.23%)
Feb 27, 2024 4.440 4.440 4.330 4.350 34,359 -0.09(-2.03%)
Feb 26, 2024 4.550 4.550 4.400 4.440 33,510 -0.12(-2.63%)
Feb 23, 2024 4.380 4.610 4.370 4.560 139,374 +0.17(+3.87%)
Feb 22, 2024 4.260 4.400 4.260 4.390 90,541 +0.14(+3.29%)
Feb 21, 2024 4.240 4.320 4.240 4.250 100,482 -0.01(-0.23%)
Feb 20, 2024 4.220 4.340 4.210 4.260 91,030 +0.03(+0.71%)
Feb 16, 2024 4.230 0 +0.06(+1.44%)
Feb 15, 2024 3.940 4.260 3.900 4.170 113,584 +0.26(+6.65%)
Feb 14, 2024 3.830 3.940 3.830 3.910 15,205 +0.11(+2.89%)
Feb 13, 2024 3.950 3.950 3.800 3.800 22,880 -0.15(-3.80%)
Feb 12, 2024 3.930 3.990 3.930 3.950 28,476 -0.01(-0.25%)
Feb 09, 2024 3.850 3.960 3.850 3.960 12,451 +0.10(+2.59%)
Feb 08, 2024 3.890 3.890 3.860 3.860 12,362 -0.06(-1.53%)
Feb 07, 2024 3.940 3.940 3.900 3.920 14,925 -0.04(-1.01%)
Feb 06, 2024 3.970 4.000 3.940 3.960 22,300 -0.01(-0.25%)
Feb 05, 2024 4.010 4.010 3.920 3.970 29,367 -0.11(-2.70%)
Feb 02, 2024 4.090 4.090 4.030 4.080 21,223 -0.03(-0.73%)
Feb 01, 2024 4.090 4.170 4.040 4.110 9,065 +0.02(+0.49%)
Jan 31, 2024 4.160 4.170 4.090 4.090 4,540 -0.09(-2.15%)
Jan 30, 2024 4.160 4.210 4.110 4.180 23,462 +0.00(+0.00%)
Jan 29, 2024 4.190 4.190 4.130 4.180 28,407 -0.05(-1.18%)
Jan 26, 2024 4.240 4.240 4.190 4.230 28,700 +0.00(+0.00%)
Jan 25, 2024 4.120 4.230 4.120 4.230 47,361 +0.11(+2.67%)
Jan 24, 2024 4.120 4.180 4.120 4.120 28,565 +0.01(+0.24%)
Jan 23, 2024 4.040 4.140 4.010 4.110 68,674 +0.10(+2.49%)
Jan 22, 2024 4.030 4.060 3.950 4.010 28,325 -0.04(-0.99%)
Jan 19, 2024 3.990 4.050 3.940 4.050 24,085 +0.08(+2.02%)
Jan 18, 2024 3.960 4.010 3.940 3.970 15,161 +0.02(+0.51%)
Jan 17, 2024 3.970 3.970 3.920 3.950 33,957 -0.09(-2.23%)
Jan 16, 2024 4.000 4.060 3.990 4.040 16,835 -0.06(-1.46%)
Jan 15, 2024 3.970 4.100 3.940 4.100 21,313 +0.11(+2.76%)
Jan 12, 2024 4.050 4.120 3.970 3.990 23,417 -0.04(-0.99%)
Jan 11, 2024 4.130 4.140 4.010 4.030 28,377 -0.13(-3.12%)
Jan 10, 2024 4.170 4.200 4.160 4.160 10,444 -0.07(-1.65%)
Jan 09, 2024 4.330 4.330 4.210 4.230 29,138 -0.10(-2.31%)
Jan 08, 2024 4.220 4.350 4.130 4.330 46,178 +0.09(+2.12%)
Jan 05, 2024 4.000 4.240 4.000 4.240 82,050 +0.22(+5.47%)
Jan 04, 2024 3.960 4.050 3.960 4.020 21,375 +0.02(+0.50%)
Jan 03, 2024 4.000 4.010 3.950 4.000 18,245 -0.01(-0.25%)
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.