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 30, 2014 8.710 8.710 8.670 8.710 5,114 -0.01(-0.11%)
May 29, 2014 8.750 8.760 8.650 8.720 42,872 -0.06(-0.68%)
May 28, 2014 8.790 8.790 8.700 8.780 21,232 -0.09(-1.01%)
May 27, 2014 8.800 8.870 8.780 8.870 51,556 +0.08(+0.91%)
May 26, 2014 8.740 8.790 8.720 8.790 33,186 +0.06(+0.69%)
May 23, 2014 8.710 8.740 8.690 8.730 25,230 +0.04(+0.46%)
May 22, 2014 8.650 8.730 8.650 8.690 40,580 +0.05(+0.58%)
May 21, 2014 8.550 8.640 8.550 8.640 31,258 +0.09(+1.05%)
May 20, 2014 8.570 8.570 8.530 8.550 21,999 +0.00(+0.00%)
May 16, 2014 8.550 8.550 8.550 0 +0.07(+0.83%)
May 15, 2014 8.580 8.580 8.480 8.480 68,688 -0.06(-0.70%)
May 14, 2014 8.590 8.590 8.530 8.540 29,542 -0.05(-0.58%)
May 13, 2014 8.570 8.590 8.540 8.590 16,210 +0.04(+0.47%)
May 12, 2014 8.540 8.600 8.540 8.550 41,254 +0.05(+0.59%)
May 09, 2014 8.540 8.550 8.490 8.500 25,273 -0.01(-0.12%)
May 08, 2014 8.580 8.580 8.500 8.510 35,122 -0.06(-0.70%)
May 07, 2014 8.600 8.600 8.500 8.570 32,128 -0.03(-0.35%)
May 06, 2014 8.600 8.620 8.600 8.600 27,103 +0.01(+0.12%)
May 05, 2014 8.570 8.590 8.570 8.590 44,031 +0.02(+0.23%)
May 02, 2014 8.580 8.580 8.520 8.570 29,800 +0.02(+0.23%)
May 01, 2014 8.510 8.570 8.510 8.550 34,675 +0.03(+0.35%)
Apr 30, 2014 8.480 8.520 8.470 8.520 37,712 +0.02(+0.24%)
Apr 29, 2014 8.480 8.500 8.480 8.500 15,025 +0.02(+0.24%)
Apr 28, 2014 8.490 8.550 8.460 8.480 8,653 -0.07(-0.82%)
Apr 25, 2014 8.550 8.550 8.520 8.550 18,575 +0.02(+0.23%)
Apr 24, 2014 8.530 8.550 8.520 8.530 27,542 +0.02(+0.24%)
Apr 23, 2014 8.550 8.550 8.500 8.510 40,993 -0.02(-0.23%)
Apr 22, 2014 8.500 8.560 8.480 8.530 84,808 +0.03(+0.35%)
Apr 21, 2014 8.480 8.500 8.450 8.500 35,600 +0.05(+0.59%)
Apr 17, 2014 8.450 8.450 8.450 0 +0.00(+0.00%)
Apr 16, 2014 8.420 8.450 8.410 8.450 19,523 +0.01(+0.12%)
Apr 15, 2014 8.380 8.450 8.380 8.440 29,748 +0.06(+0.72%)
Apr 14, 2014 8.440 8.440 8.360 8.380 29,830 -0.01(-0.12%)
Apr 11, 2014 8.450 8.460 8.380 8.390 65,938 -0.06(-0.71%)
Apr 10, 2014 8.480 8.480 8.420 8.450 37,234 -0.03(-0.35%)
Apr 09, 2014 8.430 8.500 8.400 8.480 51,612 +0.08(+0.95%)
Apr 08, 2014 8.430 8.460 8.400 8.400 18,379 -0.07(-0.83%)
Apr 07, 2014 8.490 8.500 8.350 8.470 103,519 -0.05(-0.59%)
Apr 04, 2014 8.520 8.520 8.500 8.520 46,315 +0.01(+0.12%)
Apr 03, 2014 8.540 8.540 8.500 8.510 32,443 -0.01(-0.12%)
Apr 02, 2014 8.550 8.550 8.520 8.520 19,936 -0.01(-0.12%)
Apr 01, 2014 8.550 8.560 8.510 8.530 106,685 +0.02(+0.24%)
Mar 31, 2014 8.620 8.620 8.510 8.510 105,192 -0.12(-1.39%)
Mar 28, 2014 8.650 8.700 8.630 8.630 67,713 -0.04(-0.46%)
Mar 27, 2014 8.500 8.680 8.450 8.670 305,568 -0.43(-4.73%)
Mar 26, 2014 9.060 9.140 9.060 9.100 9,200 +0.02(+0.22%)
Mar 25, 2014 9.110 9.200 9.000 9.080 52,290 +0.00(+0.00%)
Mar 24, 2014 9.100 9.160 8.990 9.080 47,731 +0.04(+0.44%)
Mar 21, 2014 9.000 9.040 9.000 9.040 7,585 +0.06(+0.67%)
Mar 20, 2014 9.070 9.070 8.980 8.980 22,823 -0.08(-0.88%)
Mar 19, 2014 8.960 9.060 8.960 9.060 10,997 +0.14(+1.57%)
Mar 18, 2014 8.890 8.920 8.890 8.920 3,700 +0.06(+0.68%)
Mar 17, 2014 8.890 8.970 8.840 8.860 10,154 -0.02(-0.23%)
Mar 14, 2014 8.960 8.960 8.760 8.880 36,325 -0.05(-0.56%)
Mar 13, 2014 8.970 8.970 8.930 8.930 7,820 +0.01(+0.11%)
Mar 12, 2014 8.940 8.980 8.910 8.920 14,691 -0.04(-0.45%)
Mar 11, 2014 8.880 8.960 8.860 8.960 5,016 +0.07(+0.79%)
Mar 10, 2014 8.950 8.950 8.890 8.890 17,941 -0.01(-0.11%)
Mar 07, 2014 8.900 8.930 8.870 8.900 11,554 -0.01(-0.11%)
Mar 06, 2014 8.910 8.940 8.880 8.910 13,855 +0.06(+0.68%)
Mar 05, 2014 8.890 8.900 8.800 8.850 13,835 +0.00(+0.00%)
Mar 04, 2014 8.760 8.860 8.760 8.850 16,340 +0.10(+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.