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 (%)
May 31, 2012 7.680 7.810 7.680 7.810 1,425 +0.31(+4.13%)
May 30, 2012 7.950 7.950 7.500 7.500 6,850 -0.64(-7.86%)
May 29, 2012 7.840 8.140 7.840 8.140 5,679 +0.30(+3.83%)
May 28, 2012 8.030 8.040 7.840 7.840 650 +0.01(+0.13%)
May 25, 2012 8.000 8.000 7.830 7.830 3,375 -0.17(-2.12%)
May 24, 2012 7.940 8.040 7.900 8.000 4,500 +0.16(+2.04%)
May 23, 2012 8.060 8.060 7.810 7.840 5,924 -0.36(-4.39%)
May 22, 2012 8.090 8.240 8.090 8.200 2,450 +0.21(+2.63%)
May 18, 2012 7.990 7.990 7.990 0 +0.24(+3.10%)
May 17, 2012 8.100 8.100 7.750 7.750 7,267 -0.37(-4.56%)
May 16, 2012 8.190 8.190 8.110 8.120 8,800 -0.10(-1.22%)
May 15, 2012 8.260 8.260 8.220 8.220 1,543 -0.14(-1.67%)
May 14, 2012 8.150 8.360 8.120 8.360 9,846 +0.20(+2.45%)
May 11, 2012 8.300 8.300 8.160 8.160 6,766 -0.21(-2.51%)
May 10, 2012 8.200 8.370 8.190 8.370 2,487 +0.20(+2.45%)
May 09, 2012 8.200 8.250 8.120 8.170 8,341 -0.08(-0.97%)
May 08, 2012 8.300 8.390 8.190 8.250 7,000 -0.12(-1.43%)
May 07, 2012 8.120 8.390 8.110 8.370 9,850 +0.13(+1.58%)
May 04, 2012 8.430 8.500 8.110 8.240 23,380 -0.26(-3.06%)
May 03, 2012 8.590 8.600 8.390 8.500 9,430 -0.10(-1.16%)
May 02, 2012 8.550 8.660 8.450 8.600 7,452 +0.01(+0.12%)
May 01, 2012 8.680 8.820 8.500 8.590 21,910 -0.10(-1.15%)
Apr 30, 2012 8.660 8.930 8.660 8.690 10,972 -0.06(-0.69%)
Apr 27, 2012 8.820 8.870 8.500 8.750 21,040 +0.00(+0.00%)
Apr 26, 2012 9.000 9.000 8.750 8.750 15,494 -0.41(-4.48%)
Apr 25, 2012 9.100 9.190 9.100 9.160 5,573 +0.15(+1.66%)
Apr 24, 2012 8.950 9.280 8.950 9.010 4,915 -0.06(-0.66%)
Apr 23, 2012 9.190 9.190 8.750 9.070 27,788 -0.31(-3.30%)
Apr 20, 2012 9.360 9.400 9.290 9.380 6,295 -0.02(-0.21%)
Apr 19, 2012 9.430 9.430 9.400 9.400 2,500 -0.03(-0.32%)
Apr 18, 2012 9.420 9.430 9.320 9.430 5,893 +0.03(+0.32%)
Apr 17, 2012 9.380 9.400 9.330 9.400 5,335 +0.01(+0.11%)
Apr 16, 2012 9.480 9.480 9.300 9.390 1,858 -0.09(-0.95%)
Apr 13, 2012 9.450 9.480 9.450 9.480 3,294 +0.03(+0.32%)
Apr 12, 2012 9.400 9.450 9.390 9.450 6,610 +0.05(+0.53%)
Apr 11, 2012 9.360 9.450 9.360 9.400 12,378 +0.05(+0.53%)
Apr 10, 2012 9.520 9.540 9.300 9.350 12,274 -0.25(-2.60%)
Apr 09, 2012 9.600 9.600 9.600 9.600 2,530 +0.00(+0.00%)
Apr 05, 2012 9.610 9.620 9.540 9.600 5,194 -0.02(-0.21%)
Apr 04, 2012 9.610 9.770 9.610 9.620 8,567 +0.02(+0.21%)
Apr 03, 2012 9.800 9.810 9.510 9.600 11,011 -0.20(-2.04%)
Apr 02, 2012 9.760 9.800 9.760 9.800 3,270 +0.02(+0.20%)
Mar 30, 2012 9.810 9.810 9.780 9.780 1,200 -0.01(-0.10%)
Mar 29, 2012 9.800 9.810 9.700 9.790 13,647 -0.02(-0.20%)
Mar 28, 2012 9.950 9.950 9.720 9.810 13,414 -0.14(-1.41%)
Mar 27, 2012 9.900 9.950 9.880 9.950 4,471 +0.07(+0.71%)
Mar 26, 2012 10.00 10.05 9.880 9.880 7,275 -0.12(-1.20%)
Mar 23, 2012 9.880 10.00 9.850 10.00 12,272 +0.15(+1.52%)
Mar 22, 2012 9.950 9.950 9.770 9.850 3,720 -0.10(-1.01%)
Mar 21, 2012 9.840 9.950 9.800 9.950 7,904 +0.19(+1.95%)
Mar 20, 2012 9.800 9.810 9.760 9.760 5,975 -0.04(-0.41%)
Mar 19, 2012 9.950 10.00 9.800 9.800 8,650 -0.07(-0.71%)
Mar 16, 2012 9.860 10.05 9.860 9.870 6,621 +0.07(+0.71%)
Mar 15, 2012 9.850 9.900 9.720 9.800 11,867 +0.10(+1.03%)
Mar 14, 2012 9.750 9.760 9.700 9.700 3,625 -0.06(-0.61%)
Mar 13, 2012 9.740 9.760 9.720 9.760 21,652 +0.27(+2.85%)
Mar 12, 2012 9.460 9.490 9.460 9.490 5,523 +0.03(+0.32%)
Mar 09, 2012 9.250 9.470 9.250 9.460 7,232 +0.21(+2.27%)
Mar 08, 2012 9.320 9.340 9.250 9.250 7,235 +0.09(+0.98%)
Mar 07, 2012 9.350 9.350 9.160 9.160 5,900 -0.19(-2.03%)
Mar 06, 2012 9.190 9.400 9.190 9.350 6,379 +0.22(+2.41%)
Mar 05, 2012 9.250 9.300 9.130 9.130 3,875 -0.01(-0.11%)
Mar 02, 2012 9.180 9.180 9.140 9.140 700 -0.04(-0.44%)
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.