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

Dividend 15 Split Corp (TSX: DFN-PR-A )

9.920 +0.040 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jun 10, 2024 9.910 9.920 9.890 9.920 39,454 +0.04(+0.40%)
Jun 07, 2024 9.870 9.880 9.860 9.880 52,072 +0.00(+0.00%)
Jun 06, 2024 9.890 9.900 9.860 9.880 88,800 -0.02(-0.20%)
Jun 05, 2024 9.920 9.920 9.890 9.900 48,200 +0.00(+0.00%)
Jun 04, 2024 9.920 9.920 9.900 9.900 54,835 -0.02(-0.20%)
Jun 03, 2024 9.900 9.920 9.900 9.920 29,260 +0.02(+0.20%)
May 31, 2024 9.940 9.940 9.890 9.900 37,781 -0.07(-0.70%)
May 30, 2024 9.930 9.970 9.920 9.970 49,682 +0.05(+0.50%)
May 29, 2024 9.930 9.930 9.910 9.920 32,800 -0.03(-0.30%)
May 28, 2024 9.930 9.950 9.920 9.950 38,030 +0.02(+0.20%)
May 27, 2024 9.930 9.940 9.910 9.930 10,668 +0.01(+0.10%)
May 24, 2024 9.920 9.940 9.920 9.920 28,880 -0.02(-0.20%)
May 23, 2024 9.930 9.940 9.890 9.940 47,790 +0.03(+0.30%)
May 22, 2024 9.910 9.920 9.910 9.910 78,832 +0.00(+0.00%)
May 21, 2024 9.930 9.940 9.910 9.910 69,810 -0.02(-0.20%)
May 17, 2024 9.930 0 -0.01(-0.10%)
May 16, 2024 9.900 9.940 9.890 9.940 258,290 +0.04(+0.40%)
May 15, 2024 9.880 9.900 9.880 9.900 50,300 +0.01(+0.10%)
May 14, 2024 9.910 9.910 9.880 9.890 24,010 -0.01(-0.10%)
May 13, 2024 9.900 9.920 9.900 9.900 36,452 -0.02(-0.20%)
May 10, 2024 9.860 9.920 9.860 9.920 125,584 +0.05(+0.51%)
May 09, 2024 9.840 9.870 9.840 9.870 37,524 +0.01(+0.10%)
May 08, 2024 9.850 9.870 9.850 9.860 40,020 +0.00(+0.00%)
May 07, 2024 9.860 9.870 9.850 9.860 31,200 +0.00(+0.00%)
May 06, 2024 9.840 9.860 9.840 9.860 117,666 +0.02(+0.20%)
May 03, 2024 9.830 9.850 9.820 9.840 73,500 +0.01(+0.10%)
May 02, 2024 9.830 9.840 9.830 9.830 81,302 +0.00(+0.00%)
May 01, 2024 9.820 9.840 9.810 9.830 67,240 +0.02(+0.20%)
Apr 30, 2024 9.800 9.820 9.800 9.810 25,715 +0.01(+0.10%)
Apr 29, 2024 9.790 9.810 9.770 9.800 91,338 -0.03(-0.31%)
Apr 26, 2024 9.810 9.830 9.810 9.830 75,303 +0.03(+0.31%)
Apr 25, 2024 9.800 9.810 9.780 9.800 195,978 +0.01(+0.10%)
Apr 24, 2024 9.790 9.800 9.790 9.790 55,518 +0.00(+0.00%)
Apr 23, 2024 9.810 9.820 9.790 9.790 159,931 -0.02(-0.20%)
Apr 22, 2024 9.790 9.810 9.790 9.810 35,940 +0.02(+0.20%)
Apr 19, 2024 9.800 9.810 9.780 9.790 80,893 +0.00(+0.00%)
Apr 18, 2024 9.790 9.800 9.780 9.790 82,820 +0.00(+0.00%)
Apr 17, 2024 9.810 9.810 9.780 9.790 44,449 -0.01(-0.10%)
Apr 16, 2024 9.810 9.810 9.790 9.800 42,345 -0.01(-0.10%)
Apr 15, 2024 9.800 9.810 9.790 9.810 75,750 +0.01(+0.10%)
Apr 12, 2024 9.810 9.820 9.790 9.800 247,849 +0.00(+0.00%)
Apr 11, 2024 9.820 9.820 9.800 9.800 160,848 -0.01(-0.10%)
Apr 10, 2024 9.830 9.850 9.800 9.810 193,946 -0.02(-0.20%)
Apr 09, 2024 9.840 9.850 9.830 9.830 39,848 -0.01(-0.10%)
Apr 08, 2024 9.830 9.840 9.820 9.840 44,008 +0.01(+0.10%)
Apr 05, 2024 9.820 9.830 9.810 9.830 71,136 +0.01(+0.10%)
Apr 04, 2024 9.820 9.840 9.810 9.820 48,365 +0.00(+0.00%)
Apr 03, 2024 9.830 9.840 9.810 9.820 177,212 -0.01(-0.10%)
Apr 02, 2024 9.820 9.830 9.810 9.830 64,783 +0.00(+0.00%)
Apr 01, 2024 9.820 9.830 9.820 9.830 51,679 +0.01(+0.10%)
Mar 28, 2024 9.820 0 +0.00(+0.00%)
Mar 27, 2024 9.820 9.830 9.820 9.820 50,870 -0.03(-0.30%)
Mar 26, 2024 9.850 9.870 9.850 9.850 109,850 +0.00(+0.00%)
Mar 25, 2024 9.870 9.870 9.850 9.850 300,493 -0.02(-0.20%)
Mar 22, 2024 9.870 9.870 9.860 9.870 29,108 +0.01(+0.10%)
Mar 21, 2024 9.870 9.880 9.860 9.860 162,997 +0.00(+0.00%)
Mar 20, 2024 9.880 9.880 9.860 9.860 61,978 +0.00(+0.00%)
Mar 19, 2024 9.860 9.880 9.860 9.860 61,690 -0.01(-0.10%)
Mar 18, 2024 9.860 9.870 9.860 9.870 46,592 +0.00(+0.00%)
Mar 15, 2024 9.860 9.870 9.850 9.870 34,933 +0.01(+0.10%)
Mar 14, 2024 9.870 9.870 9.860 9.860 29,600 +0.00(+0.00%)
Mar 13, 2024 9.870 9.870 9.850 9.860 48,682 +0.00(+0.00%)
Mar 12, 2024 9.870 9.870 9.860 9.860 53,522 -0.01(-0.10%)
Mar 11, 2024 9.860 9.870 9.860 9.870 24,483 +0.00(+0.00%)
Mar 08, 2024 9.860 9.870 9.850 9.870 105,284 +0.01(+0.10%)
Mar 07, 2024 9.850 9.860 9.840 9.860 22,419 +0.01(+0.10%)
Mar 06, 2024 9.860 9.870 9.840 9.850 110,292 -0.02(-0.20%)
Mar 05, 2024 9.850 9.870 9.850 9.870 99,475 +0.01(+0.10%)
Mar 04, 2024 9.840 9.860 9.840 9.860 56,800 +0.01(+0.10%)
Mar 01, 2024 9.840 9.850 9.830 9.850 42,041 +0.01(+0.10%)
Feb 29, 2024 9.840 9.840 9.820 9.840 47,852 +0.00(+0.00%)
Feb 28, 2024 9.850 9.850 9.830 9.840 35,273 -0.04(-0.40%)
Feb 27, 2024 9.860 9.880 9.860 9.880 37,310 +0.01(+0.10%)
Feb 26, 2024 9.870 9.880 9.870 9.870 29,080 -0.01(-0.10%)
Feb 23, 2024 9.870 9.880 9.870 9.880 29,750 +0.01(+0.10%)
Feb 22, 2024 9.880 9.880 9.860 9.870 20,624 +0.01(+0.10%)
Feb 21, 2024 9.880 9.880 9.860 9.860 99,455 -0.01(-0.10%)
Feb 20, 2024 9.890 9.890 9.870 9.870 110,530 -0.01(-0.10%)
Feb 16, 2024 9.880 0 +0.00(+0.00%)
Feb 15, 2024 9.890 9.890 9.870 9.880 34,701 +0.01(+0.10%)
Feb 14, 2024 9.890 9.890 9.870 9.870 48,200 -0.01(-0.10%)
Feb 13, 2024 9.870 9.890 9.870 9.880 88,138 +0.00(+0.00%)
Feb 12, 2024 9.870 9.890 9.860 9.880 164,287 +0.01(+0.10%)
Feb 09, 2024 9.860 9.870 9.860 9.870 31,015 +0.02(+0.20%)
Feb 08, 2024 9.860 9.870 9.850 9.850 45,785 +0.00(+0.00%)
Feb 07, 2024 9.860 9.870 9.850 9.850 194,585 +0.00(+0.00%)
Feb 06, 2024 9.870 9.880 9.850 9.850 40,210 -0.03(-0.30%)
Feb 05, 2024 9.870 9.880 9.860 9.880 37,401 +0.01(+0.10%)
Feb 02, 2024 9.870 9.870 9.860 9.870 27,000 +0.00(+0.00%)
Feb 01, 2024 9.850 9.870 9.850 9.870 71,890 +0.02(+0.20%)
Jan 31, 2024 9.840 9.860 9.840 9.850 53,207 +0.00(+0.00%)
Jan 30, 2024 9.830 9.870 9.830 9.850 26,627 -0.05(-0.51%)
Jan 29, 2024 9.880 9.900 9.870 9.900 89,700 +0.00(+0.00%)
Jan 26, 2024 9.850 9.900 9.840 9.900 71,171 +0.07(+0.71%)
Jan 25, 2024 9.860 9.860 9.820 9.830 172,915 -0.03(-0.30%)
Jan 24, 2024 9.840 9.880 9.840 9.860 86,450 +0.01(+0.10%)
Jan 23, 2024 9.830 9.850 9.820 9.850 101,626 +0.01(+0.10%)
Jan 22, 2024 9.830 9.860 9.820 9.840 132,800 +0.00(+0.00%)
Jan 19, 2024 9.830 9.850 9.820 9.840 70,300 +0.01(+0.10%)
Jan 18, 2024 9.810 9.830 9.810 9.830 55,716 +0.02(+0.20%)
Jan 17, 2024 9.780 9.810 9.780 9.810 84,070 +0.04(+0.41%)
Jan 16, 2024 9.770 9.790 9.770 9.770 32,900 +0.00(+0.00%)
Jan 15, 2024 9.760 9.790 9.760 9.770 98,880 +0.00(+0.00%)
Jan 12, 2024 9.790 9.790 9.770 9.770 34,199 -0.01(-0.10%)
Jan 11, 2024 9.750 9.800 9.750 9.780 80,647 +0.01(+0.10%)
Jan 10, 2024 9.760 9.780 9.760 9.770 34,378 +0.00(+0.00%)
Jan 09, 2024 9.740 9.780 9.740 9.770 85,603 +0.02(+0.21%)
Jan 08, 2024 9.740 9.770 9.730 9.750 53,375 +0.01(+0.10%)
Jan 05, 2024 9.720 9.740 9.720 9.740 22,400 +0.01(+0.10%)
Jan 04, 2024 9.720 9.740 9.710 9.730 36,852 +0.02(+0.21%)
Jan 03, 2024 9.720 9.730 9.700 9.710 79,656 -0.01(-0.10%)
Jan 02, 2024 9.720 9.760 9.720 9.720 56,475 -0.02(-0.21%)
Dec 29, 2023 9.740 0 +0.01(+0.10%)
Dec 28, 2023 9.700 9.730 9.700 9.730 59,840 +0.00(+0.00%)
Dec 27, 2023 9.710 9.750 9.710 9.730 114,611 +0.00(+0.00%)
Dec 22, 2023 9.730 0 +0.05(+0.52%)
Dec 21, 2023 9.670 9.690 9.670 9.680 115,065 +0.00(+0.00%)
Dec 20, 2023 9.680 9.690 9.660 9.680 159,123 +0.00(+0.00%)
Dec 19, 2023 9.680 9.700 9.660 9.680 190,955 -0.01(-0.10%)
Dec 18, 2023 9.690 9.690 9.660 9.690 157,721 +0.05(+0.52%)
Dec 15, 2023 9.690 9.700 9.640 9.640 178,960 -0.04(-0.41%)
Dec 14, 2023 9.720 9.720 9.580 9.680 170,810 -0.03(-0.31%)
Dec 13, 2023 9.690 9.720 9.690 9.710 33,457 +0.01(+0.10%)
Dec 12, 2023 9.710 9.720 9.700 9.700 103,505 -0.03(-0.31%)
Dec 11, 2023 9.710 9.730 9.690 9.730 122,256 +0.01(+0.10%)
Dec 08, 2023 9.720 9.740 9.700 9.720 162,828 -0.02(-0.21%)
Dec 07, 2023 9.710 9.740 9.710 9.740 80,200 +0.02(+0.21%)
Dec 06, 2023 9.730 9.730 9.710 9.720 34,808 +0.01(+0.10%)
Dec 05, 2023 9.740 9.750 9.710 9.710 57,978 -0.02(-0.21%)
Dec 04, 2023 9.740 9.760 9.730 9.730 90,826 -0.02(-0.21%)
Dec 01, 2023 9.720 9.750 9.720 9.750 69,994 +0.01(+0.10%)
Nov 30, 2023 9.740 9.760 9.720 9.740 26,495 -0.02(-0.20%)
Nov 29, 2023 9.710 9.760 9.710 9.760 41,900 +0.01(+0.10%)
Nov 28, 2023 9.750 9.760 9.740 9.750 42,025 -0.01(-0.10%)
Nov 27, 2023 9.740 9.760 9.730 9.760 50,852 +0.02(+0.21%)
Nov 24, 2023 9.730 9.740 9.730 9.740 69,200 +0.00(+0.00%)
Nov 23, 2023 9.730 9.740 9.700 9.740 47,100 +0.02(+0.21%)
Nov 22, 2023 9.720 9.720 9.710 9.720 28,350 +0.02(+0.21%)
Nov 21, 2023 9.710 9.730 9.680 9.700 62,852 -0.02(-0.21%)
Nov 20, 2023 9.740 9.760 9.720 9.720 112,438 -0.03(-0.31%)
Nov 17, 2023 9.710 9.750 9.700 9.750 89,185 +0.04(+0.41%)
Nov 16, 2023 9.690 9.720 9.680 9.710 49,610 +0.02(+0.21%)
Nov 15, 2023 9.710 9.720 9.680 9.690 27,640 -0.04(-0.41%)
Nov 14, 2023 9.690 9.730 9.680 9.730 74,718 +0.05(+0.52%)
Nov 13, 2023 9.680 9.700 9.680 9.680 35,097 -0.03(-0.31%)
Nov 10, 2023 9.690 9.710 9.660 9.710 75,066 +0.01(+0.10%)
Nov 09, 2023 9.680 9.700 9.650 9.700 76,071 +0.03(+0.31%)
Nov 08, 2023 9.660 9.680 9.660 9.670 39,845 -0.01(-0.10%)
Nov 07, 2023 9.700 9.700 9.670 9.680 50,264 -0.01(-0.10%)
Nov 06, 2023 9.710 9.720 9.680 9.690 38,867 -0.02(-0.21%)
Nov 03, 2023 9.670 9.720 9.670 9.710 66,726 +0.03(+0.31%)
Nov 02, 2023 9.640 9.690 9.630 9.680 178,989 +0.05(+0.52%)
Nov 01, 2023 9.650 9.670 9.620 9.630 31,061 -0.04(-0.41%)
Oct 31, 2023 9.650 9.700 9.630 9.670 88,085 +0.03(+0.31%)
Oct 30, 2023 9.620 9.660 9.620 9.640 82,491 +0.00(+0.00%)
Oct 27, 2023 9.630 9.670 9.630 9.640 113,256 +0.00(+0.00%)
Oct 26, 2023 9.610 9.640 9.590 9.640 210,130 +0.04(+0.42%)
Oct 25, 2023 9.560 9.600 9.560 9.600 64,574 +0.03(+0.31%)
Oct 24, 2023 9.590 9.610 9.560 9.570 103,769 -0.03(-0.31%)
Oct 23, 2023 9.610 9.610 9.570 9.600 43,223 +0.04(+0.42%)
Oct 20, 2023 9.610 9.630 9.560 9.560 68,802 -0.08(-0.83%)
Oct 19, 2023 9.570 9.640 9.570 9.640 91,249 +0.07(+0.73%)
Oct 18, 2023 9.560 9.580 9.540 9.570 117,815 -0.02(-0.21%)
Oct 17, 2023 9.560 9.590 9.550 9.590 90,176 +0.01(+0.10%)
Oct 16, 2023 9.490 9.580 9.490 9.580 173,676 +0.09(+0.95%)
Oct 13, 2023 9.500 9.500 9.480 9.490 190,300 +0.00(+0.00%)
Oct 12, 2023 9.490 9.490 9.470 9.490 97,328 +0.00(+0.00%)
Oct 11, 2023 9.460 9.490 9.460 9.490 61,630 +0.03(+0.32%)
Oct 10, 2023 9.430 9.480 9.420 9.460 134,250 +0.07(+0.75%)
Oct 06, 2023 9.390 0 -0.08(-0.84%)
Oct 05, 2023 9.470 9.490 9.460 9.470 128,650 +0.01(+0.11%)
Oct 04, 2023 9.460 9.470 9.440 9.460 85,465 -0.01(-0.11%)
Oct 03, 2023 9.520 9.530 9.460 9.470 147,870 -0.06(-0.63%)
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.