Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend 15 Split Corp II (TSX: DF )

5.000 +0.030 (+0.60%)
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 (%)
Jan 31, 2012 8.510 8.580 8.360 8.360 21,570 -0.09(-1.07%)
Jan 30, 2012 8.840 8.840 8.330 8.450 18,975 -0.65(-7.14%)
Jan 27, 2012 9.400 9.400 8.690 9.100 15,816 -0.30(-3.19%)
Jan 26, 2012 9.570 9.630 9.310 9.400 22,951 -0.03(-0.32%)
Jan 25, 2012 9.490 9.490 9.370 9.430 3,334 +0.03(+0.32%)
Jan 24, 2012 9.690 9.800 9.250 9.400 36,571 -0.10(-1.05%)
Jan 23, 2012 8.720 9.500 8.720 9.500 29,792 +1.00(+11.76%)
Jan 20, 2012 8.210 8.600 8.150 8.500 12,198 +0.34(+4.17%)
Jan 19, 2012 7.970 8.210 7.960 8.160 13,442 +0.41(+5.29%)
Jan 18, 2012 7.540 7.970 7.540 7.750 33,052 +0.25(+3.33%)
Jan 17, 2012 7.550 7.650 7.500 7.500 18,395 -0.10(-1.32%)
Jan 16, 2012 7.580 7.650 7.550 7.600 9,352 -0.14(-1.81%)
Jan 13, 2012 7.730 7.740 7.680 7.740 7,780 +0.01(+0.13%)
Jan 12, 2012 7.590 7.740 7.590 7.730 13,764 +0.33(+4.46%)
Jan 11, 2012 7.500 7.600 7.320 7.400 28,493 -0.10(-1.33%)
Jan 10, 2012 7.200 7.540 7.200 7.500 16,309 +0.30(+4.17%)
Jan 09, 2012 7.170 7.200 7.100 7.200 21,860 +0.29(+4.20%)
Jan 06, 2012 7.000 7.000 6.850 6.910 13,554 -0.12(-1.71%)
Jan 05, 2012 7.080 7.090 6.990 7.030 5,902 -0.02(-0.28%)
Jan 04, 2012 6.960 7.170 6.900 7.050 14,450 +0.15(+2.17%)
Dec 30, 2011 6.840 6.900 6.840 6.900 2,165 +0.40(+6.15%)
Dec 29, 2011 6.100 6.500 6.090 6.500 8,465 +0.30(+4.84%)
Dec 28, 2011 6.250 6.300 6.200 6.200 5,600 -0.05(-0.80%)
Dec 23, 2011 6.120 6.250 6.250 6.250 24,586 +0.66(+11.81%)
Dec 21, 2011 5.380 5.600 5.380 5.590 24,458 +0.24(+4.49%)
Dec 20, 2011 5.200 5.600 5.000 5.350 48,074 +0.27(+5.31%)
Dec 19, 2011 5.110 5.220 4.990 5.080 44,845 -0.05(-0.97%)
Dec 16, 2011 5.290 5.370 5.080 5.130 21,660 -0.16(-3.02%)
Dec 15, 2011 5.360 5.520 5.250 5.290 20,432 +0.00(+0.00%)
Dec 14, 2011 5.420 5.420 5.180 5.290 27,839 -0.13(-2.40%)
Dec 13, 2011 5.950 6.000 5.420 5.420 20,345 -0.58(-9.67%)
Dec 12, 2011 6.170 6.270 6.000 6.000 5,597 -0.30(-4.76%)
Dec 09, 2011 6.440 6.550 6.040 6.300 13,940 -0.13(-2.02%)
Dec 08, 2011 6.650 6.660 6.420 6.430 16,334 -0.23(-3.45%)
Dec 07, 2011 6.750 6.750 6.450 6.660 3,709 -0.11(-1.62%)
Dec 06, 2011 7.150 7.150 6.770 6.770 8,348 -0.43(-5.97%)
Dec 05, 2011 6.860 7.200 6.860 7.200 5,190 +0.44(+6.51%)
Dec 02, 2011 6.850 6.900 6.760 6.760 9,362 +0.05(+0.75%)
Dec 01, 2011 7.070 7.070 6.710 6.710 7,750 -0.49(-6.81%)
Nov 30, 2011 6.900 7.200 6.900 7.200 14,363 +0.30(+4.35%)
Nov 29, 2011 6.710 6.950 6.710 6.900 6,275 +0.20(+2.99%)
Nov 28, 2011 6.870 6.870 6.700 6.700 1,825 +0.10(+1.52%)
Nov 25, 2011 6.600 6.600 6.600 6.600 1,000 +0.13(+2.01%)
Nov 24, 2011 6.640 6.640 6.310 6.470 11,300 -0.18(-2.71%)
Nov 23, 2011 6.900 6.900 6.400 6.650 39,124 -0.43(-6.07%)
Nov 22, 2011 7.050 7.100 7.050 7.080 5,700 +0.03(+0.43%)
Nov 21, 2011 7.200 7.200 7.000 7.050 9,160 -0.38(-5.11%)
Nov 18, 2011 7.190 7.430 7.110 7.430 10,350 +0.00(+0.00%)
Nov 17, 2011 7.560 7.560 7.250 7.430 40,700 -0.08(-1.07%)
Nov 16, 2011 7.980 7.980 7.510 7.510 18,286 -0.39(-4.94%)
Nov 15, 2011 8.170 8.170 7.820 7.900 15,150 -0.16(-1.99%)
Nov 14, 2011 8.190 8.200 8.060 8.060 3,765 -0.01(-0.12%)
Nov 11, 2011 8.150 8.200 8.060 8.070 6,068 -0.14(-1.71%)
Nov 10, 2011 8.250 8.250 8.050 8.210 9,311 +0.00(+0.00%)
Nov 09, 2011 8.450 8.450 8.210 8.210 3,905 -0.24(-2.84%)
Nov 08, 2011 8.490 8.670 8.450 8.450 3,400 -0.03(-0.35%)
Nov 07, 2011 8.330 8.480 8.330 8.480 3,308 +0.12(+1.44%)
Nov 04, 2011 8.370 8.380 8.200 8.360 2,635 +0.01(+0.12%)
Nov 03, 2011 8.290 8.350 8.280 8.350 4,621 +0.07(+0.85%)
Nov 02, 2011 8.270 8.280 8.250 8.280 1,600 +0.03(+0.36%)
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.