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

Dividend 15 Split Corp II (TSX: DF )

4.940 -0.060 (-1.20%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 11, 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 (%)
May 29, 2009 5.140 5.200 5.030 5.150 23,150 +0.01(+0.19%)
May 28, 2009 5.010 5.140 5.000 5.140 11,050 +0.08(+1.58%)
May 27, 2009 5.060 5.060 5.060 5.060 2,500 +0.01(+0.20%)
May 26, 2009 4.780 5.050 4.780 5.050 10,900 +0.29(+6.09%)
May 25, 2009 4.760 4.760 4.760 4.760 1,000 -0.14(-2.86%)
May 22, 2009 4.870 4.900 4.790 4.900 8,590 +0.17(+3.59%)
May 21, 2009 4.730 4.730 4.730 4.730 400 -0.44(-8.51%)
May 20, 2009 5.110 5.190 5.000 5.170 10,990 -0.02(-0.39%)
May 19, 2009 5.190 5.200 5.190 5.190 1,830 +0.44(+9.26%)
May 15, 2009 4.750 4.750 4.750 4.750 400 +0.05(+1.06%)
May 14, 2009 4.800 4.800 4.550 4.700 4,850 -0.10(-2.08%)
May 13, 2009 5.060 5.060 4.800 4.800 7,718 -0.27(-5.33%)
May 12, 2009 5.280 5.280 5.070 5.070 3,590 -0.04(-0.78%)
May 11, 2009 5.150 5.150 5.110 5.110 5,220 -0.04(-0.78%)
May 08, 2009 5.170 5.250 5.090 5.150 24,915 +0.15(+3.00%)
May 07, 2009 5.160 5.160 5.000 5.000 7,400 -0.13(-2.53%)
May 06, 2009 5.010 5.350 5.010 5.130 27,935 +0.05(+0.98%)
May 05, 2009 5.050 5.090 5.010 5.080 6,100 -0.10(-1.93%)
May 04, 2009 5.050 5.190 5.050 5.180 3,575 +0.08(+1.57%)
May 01, 2009 4.960 5.100 4.960 5.100 4,995 -0.10(-1.92%)
Apr 30, 2009 5.000 5.300 4.850 5.200 18,459 +0.19(+3.79%)
Apr 29, 2009 5.010 5.020 5.000 5.010 6,700 -0.02(-0.40%)
Apr 28, 2009 4.990 5.030 4.990 5.030 2,800 +0.01(+0.20%)
Apr 27, 2009 4.810 5.030 4.810 5.020 3,500 -0.17(-3.28%)
Apr 24, 2009 4.820 5.190 4.800 5.190 16,660 +0.20(+4.01%)
Apr 22, 2009 4.990 4.990 4.990 0 +0.00(+0.00%)
Apr 21, 2009 4.560 5.000 4.550 4.990 6,530 -0.01(-0.20%)
Apr 20, 2009 4.810 5.000 4.780 5.000 14,600 +0.00(+0.00%)
Apr 17, 2009 4.750 5.000 4.710 5.000 28,100 +0.28(+5.93%)
Apr 16, 2009 4.700 4.800 4.560 4.720 7,000 +0.21(+4.66%)
Apr 15, 2009 4.190 4.510 4.190 4.510 7,200 +0.02(+0.45%)
Apr 14, 2009 4.290 4.490 4.290 4.490 9,380 +0.24(+5.65%)
Apr 13, 2009 4.150 4.250 4.150 4.250 6,900 -0.06(-1.39%)
Apr 09, 2009 4.150 4.310 4.150 4.310 5,530 +0.21(+5.12%)
Apr 08, 2009 4.150 4.150 4.100 4.100 1,000 +0.10(+2.50%)
Apr 07, 2009 4.200 4.240 4.000 4.000 2,550 -0.30(-6.98%)
Apr 06, 2009 4.650 4.650 4.300 4.300 4,450 -0.30(-6.52%)
Apr 03, 2009 4.410 4.600 4.410 4.600 7,600 +0.16(+3.60%)
Apr 02, 2009 4.320 4.750 4.320 4.440 22,325 +0.11(+2.54%)
Apr 01, 2009 4.200 4.490 3.880 4.330 10,045 +0.45(+11.60%)
Mar 31, 2009 3.890 3.920 3.720 3.880 9,250 +0.22(+6.01%)
Mar 30, 2009 3.650 3.660 3.650 3.660 4,200 -0.45(-10.95%)
Mar 26, 2009 3.960 4.110 3.960 4.110 8,265 +0.00(+0.00%)
Mar 25, 2009 4.070 4.400 4.010 4.110 2,300 +0.10(+2.49%)
Mar 24, 2009 4.100 4.100 3.900 4.010 2,232 +0.02(+0.50%)
Mar 23, 2009 3.510 3.990 3.570 3.990 12,450 +0.52(+14.99%)
Mar 20, 2009 3.470 3.470 3.470 3.470 1,500 -0.27(-7.22%)
Mar 19, 2009 3.630 3.740 3.620 3.740 93,227 -0.06(-1.58%)
Mar 18, 2009 3.800 3.800 3.790 3.800 2,700 +0.01(+0.26%)
Mar 17, 2009 3.790 3.800 3.490 3.790 30,900 +0.28(+7.98%)
Mar 16, 2009 3.480 3.800 3.300 3.510 12,600 +0.21(+6.36%)
Mar 13, 2009 3.030 3.300 3.030 3.300 10,900 +0.05(+1.54%)
Mar 12, 2009 2.510 3.250 2.510 3.250 13,333 +0.55(+20.37%)
Mar 11, 2009 2.580 2.700 2.580 2.700 4,290 +0.20(+8.00%)
Mar 10, 2009 2.490 2.590 2.470 2.500 16,300 +0.08(+3.31%)
Mar 09, 2009 2.400 2.420 2.350 2.420 75,800 +0.01(+0.41%)
Mar 06, 2009 2.470 2.470 2.400 2.410 25,100 -0.01(-0.41%)
Mar 05, 2009 2.450 2.450 2.370 2.420 13,300 -0.15(-5.84%)
Mar 04, 2009 2.810 2.810 2.460 2.570 17,860 -0.29(-10.14%)
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.