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, 2020 5.330 5.330 5.180 5.200 33,261 -0.12(-2.26%)
Jan 30, 2020 5.390 5.390 5.290 5.320 37,159 -0.17(-3.10%)
Jan 29, 2020 5.490 5.520 5.440 5.490 70,719 +0.02(+0.37%)
Jan 28, 2020 5.380 5.500 5.380 5.470 45,185 +0.09(+1.67%)
Jan 27, 2020 5.340 5.380 5.250 5.380 84,171 -0.06(-1.10%)
Jan 24, 2020 5.430 5.500 5.420 5.440 16,338 +0.02(+0.37%)
Jan 23, 2020 5.430 5.430 5.350 5.420 82,326 -0.02(-0.37%)
Jan 22, 2020 5.450 5.530 5.420 5.440 46,569 +0.04(+0.74%)
Jan 21, 2020 5.430 5.500 5.350 5.400 95,688 -0.04(-0.74%)
Jan 20, 2020 5.340 5.460 5.330 5.440 81,231 +0.12(+2.26%)
Jan 17, 2020 5.250 5.320 5.250 5.320 65,879 +0.08(+1.53%)
Jan 16, 2020 5.200 5.250 5.200 5.240 100,261 +0.04(+0.77%)
Jan 15, 2020 5.180 5.200 5.150 5.200 70,399 +0.02(+0.39%)
Jan 14, 2020 5.150 5.190 5.150 5.180 18,611 +0.01(+0.19%)
Jan 13, 2020 5.180 5.200 5.120 5.170 67,363 +0.02(+0.39%)
Jan 10, 2020 5.180 5.240 5.080 5.150 39,189 -0.03(-0.58%)
Jan 09, 2020 5.120 5.180 5.100 5.180 64,667 +0.09(+1.77%)
Jan 08, 2020 5.050 5.120 5.040 5.090 67,316 +0.06(+1.19%)
Jan 07, 2020 5.040 5.050 5.000 5.030 50,250 +0.03(+0.60%)
Jan 06, 2020 5.030 5.030 4.960 5.000 16,911 -0.01(-0.20%)
Jan 03, 2020 5.040 5.040 4.900 5.010 61,210 -0.05(-0.99%)
Jan 02, 2020 5.090 5.090 5.040 5.060 19,739 -0.03(-0.59%)
Dec 31, 2019 5.090 5.090 5.090 0 -0.01(-0.20%)
Dec 30, 2019 5.130 5.140 5.040 5.100 58,373 -0.08(-1.54%)
Dec 27, 2019 5.180 5.200 5.170 5.180 49,183 +0.00(+0.00%)
Dec 24, 2019 5.180 5.180 5.180 0 +0.00(+0.00%)
Dec 23, 2019 5.190 5.190 5.170 5.180 36,237 +0.01(+0.19%)
Dec 20, 2019 5.170 5.190 5.130 5.170 45,293 +0.01(+0.19%)
Dec 19, 2019 5.150 5.170 5.130 5.160 23,009 +0.02(+0.39%)
Dec 18, 2019 5.140 5.150 5.120 5.140 31,631 +0.01(+0.19%)
Dec 17, 2019 5.130 5.130 5.100 5.130 14,708 -0.01(-0.19%)
Dec 16, 2019 5.080 5.170 5.080 5.140 36,950 +0.04(+0.78%)
Dec 13, 2019 5.100 5.110 5.060 5.100 38,636 -0.03(-0.58%)
Dec 12, 2019 5.060 5.150 5.050 5.130 21,485 +0.06(+1.18%)
Dec 11, 2019 5.040 5.070 5.030 5.070 14,364 +0.03(+0.60%)
Dec 10, 2019 5.020 5.090 5.020 5.040 20,693 -0.03(-0.59%)
Dec 09, 2019 5.030 5.070 4.960 5.070 12,185 +0.04(+0.80%)
Dec 06, 2019 5.000 5.130 4.970 5.030 47,217 +0.11(+2.24%)
Dec 05, 2019 5.120 5.120 4.760 4.920 125,857 -0.16(-3.15%)
Dec 04, 2019 5.020 5.080 5.020 5.080 11,365 +0.08(+1.60%)
Dec 03, 2019 5.110 5.110 4.860 5.000 44,158 -0.13(-2.53%)
Dec 02, 2019 5.150 5.160 5.050 5.130 28,775 -0.01(-0.19%)
Nov 29, 2019 5.240 5.250 5.060 5.140 46,722 -0.09(-1.72%)
Nov 28, 2019 5.240 5.250 5.170 5.230 24,708 -0.08(-1.51%)
Nov 27, 2019 5.270 5.330 5.270 5.310 25,070 +0.02(+0.38%)
Nov 26, 2019 5.340 5.350 5.260 5.290 48,668 -0.05(-0.94%)
Nov 25, 2019 5.300 5.350 5.290 5.340 43,163 +0.04(+0.75%)
Nov 22, 2019 5.280 5.300 5.200 5.300 14,741 +0.00(+0.00%)
Nov 21, 2019 5.230 5.300 5.230 5.300 33,845 +0.08(+1.53%)
Nov 20, 2019 5.190 5.290 5.180 5.220 66,764 +0.05(+0.97%)
Nov 19, 2019 5.190 5.200 5.150 5.170 22,016 -0.01(-0.19%)
Nov 18, 2019 5.180 5.200 5.150 5.180 23,443 +0.00(+0.00%)
Nov 15, 2019 5.130 5.230 5.130 5.180 27,098 +0.06(+1.17%)
Nov 14, 2019 5.130 5.150 5.090 5.120 14,216 +0.00(+0.00%)
Nov 13, 2019 5.100 5.130 5.090 5.120 17,810 +0.00(+0.00%)
Nov 12, 2019 5.100 5.150 5.100 5.120 13,389 +0.06(+1.19%)
Nov 11, 2019 5.080 5.090 5.000 5.060 14,425 -0.01(-0.20%)
Nov 08, 2019 5.040 5.120 4.980 5.070 53,869 +0.05(+1.00%)
Nov 07, 2019 5.000 5.040 4.990 5.020 19,716 +0.09(+1.83%)
Nov 06, 2019 4.940 5.000 4.910 4.930 23,705 +0.03(+0.61%)
Nov 05, 2019 4.890 4.940 4.890 4.900 12,500 +0.00(+0.00%)
Nov 04, 2019 4.920 4.920 4.800 4.900 19,094 +0.09(+1.87%)
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.