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 (%)
Nov 30, 2018 4.010 4.050 4.000 4.000 12,654 +0.00(+0.00%)
Nov 29, 2018 3.980 4.050 3.920 4.000 18,200 -0.01(-0.25%)
Nov 28, 2018 3.820 4.020 3.820 4.010 43,683 +0.17(+4.43%)
Nov 27, 2018 3.830 3.840 3.770 3.840 29,827 -0.01(-0.26%)
Nov 26, 2018 3.830 3.930 3.800 3.850 30,660 -0.02(-0.52%)
Nov 23, 2018 3.850 3.920 3.800 3.870 15,622 -0.04(-1.02%)
Nov 22, 2018 3.900 3.950 3.900 3.910 4,438 +0.01(+0.26%)
Nov 21, 2018 3.800 3.990 3.800 3.900 22,112 +0.15(+4.00%)
Nov 20, 2018 3.890 3.890 3.640 3.750 45,924 -0.15(-3.85%)
Nov 19, 2018 4.000 4.010 3.900 3.900 47,827 -0.11(-2.74%)
Nov 16, 2018 4.100 4.100 3.960 4.010 24,033 -0.06(-1.47%)
Nov 15, 2018 4.080 4.080 4.010 4.070 25,329 -0.04(-0.97%)
Nov 14, 2018 4.160 4.160 4.030 4.110 51,438 +0.00(+0.00%)
Nov 13, 2018 4.140 4.190 4.110 4.110 13,866 -0.01(-0.24%)
Nov 12, 2018 4.160 4.180 4.100 4.120 16,461 -0.04(-0.96%)
Nov 09, 2018 4.240 4.270 4.000 4.160 99,741 -0.08(-1.89%)
Nov 08, 2018 4.190 4.340 4.190 4.240 62,616 +0.06(+1.44%)
Nov 07, 2018 4.110 4.200 4.100 4.180 63,500 +0.17(+4.24%)
Nov 06, 2018 3.970 4.040 3.970 4.010 19,454 +0.04(+1.01%)
Nov 05, 2018 3.930 4.000 3.930 3.970 39,510 +0.04(+1.02%)
Nov 02, 2018 3.920 3.990 3.870 3.930 67,338 +0.02(+0.51%)
Nov 01, 2018 3.950 3.950 3.880 3.910 25,276 +0.00(+0.00%)
Oct 31, 2018 3.810 3.940 3.810 3.910 56,325 +0.14(+3.71%)
Oct 30, 2018 3.710 3.800 3.600 3.770 38,322 +0.04(+1.07%)
Oct 29, 2018 3.780 3.930 3.720 3.730 36,097 -0.01(-0.27%)
Oct 26, 2018 3.920 3.990 3.590 3.740 153,525 -0.19(-4.83%)
Oct 25, 2018 3.900 4.060 3.900 3.930 99,330 -0.05(-1.26%)
Oct 24, 2018 4.160 4.190 3.910 3.980 57,673 -0.19(-4.56%)
Oct 23, 2018 4.240 4.250 4.100 4.170 75,551 -0.14(-3.25%)
Oct 22, 2018 4.450 4.450 4.300 4.310 45,025 -0.10(-2.27%)
Oct 19, 2018 4.360 4.460 4.360 4.410 22,311 +0.06(+1.38%)
Oct 18, 2018 4.380 4.440 4.300 4.350 95,551 -0.09(-2.03%)
Oct 17, 2018 4.300 4.440 4.260 4.440 50,807 +0.15(+3.50%)
Oct 16, 2018 4.390 4.400 4.220 4.290 90,636 +0.05(+1.18%)
Oct 15, 2018 4.410 4.410 4.240 4.240 82,604 -0.10(-2.30%)
Oct 12, 2018 4.390 4.420 4.230 4.340 98,125 +0.21(+5.08%)
Oct 11, 2018 4.310 4.600 4.070 4.130 256,494 -0.27(-6.14%)
Oct 10, 2018 4.520 4.610 4.370 4.400 191,891 -0.20(-4.35%)
Oct 09, 2018 5.000 5.020 4.520 4.600 195,207 -0.42(-8.37%)
Oct 05, 2018 5.020 5.020 5.020 0 -0.28(-5.28%)
Oct 04, 2018 5.310 5.360 5.300 5.300 34,752 -0.04(-0.75%)
Oct 03, 2018 5.270 5.400 5.210 5.340 35,125 +0.06(+1.14%)
Oct 02, 2018 5.420 5.450 5.240 5.280 133,760 -0.18(-3.30%)
Oct 01, 2018 5.410 5.540 5.400 5.460 15,518 +0.05(+0.92%)
Sep 28, 2018 5.410 5.450 5.400 5.410 38,108 +0.00(+0.00%)
Sep 27, 2018 5.440 5.460 5.410 5.410 12,587 -0.09(-1.64%)
Sep 26, 2018 5.500 5.520 5.370 5.500 60,538 +0.00(+0.00%)
Sep 25, 2018 5.530 5.570 5.500 5.500 28,066 -0.05(-0.90%)
Sep 24, 2018 5.620 5.680 5.470 5.550 102,033 -0.09(-1.60%)
Sep 21, 2018 5.700 5.700 5.630 5.640 42,094 -0.08(-1.40%)
Sep 20, 2018 5.670 5.720 5.620 5.720 62,588 -0.01(-0.17%)
Sep 19, 2018 5.820 5.820 5.520 5.730 168,595 -0.15(-2.55%)
Sep 18, 2018 5.760 5.910 5.620 5.880 104,708 +0.13(+2.26%)
Sep 17, 2018 5.760 5.790 5.700 5.750 21,802 -0.01(-0.17%)
Sep 14, 2018 5.500 5.760 5.500 5.760 27,760 +0.24(+4.35%)
Sep 13, 2018 5.670 5.700 5.520 5.520 44,166 -0.14(-2.47%)
Sep 12, 2018 5.710 5.720 5.640 5.660 31,029 -0.05(-0.88%)
Sep 11, 2018 5.840 5.840 5.620 5.710 43,685 -0.08(-1.38%)
Sep 10, 2018 5.990 6.000 5.750 5.790 67,346 -0.13(-2.20%)
Sep 07, 2018 5.910 6.000 5.870 5.920 67,445 -0.05(-0.84%)
Sep 06, 2018 6.050 6.050 5.870 5.970 61,816 -0.12(-1.97%)
Sep 05, 2018 6.120 6.170 6.050 6.090 34,252 -0.07(-1.14%)
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.