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, 2016 6.450 6.500 6.400 6.450 22,605 -0.05(-0.77%)
May 30, 2016 6.500 6.530 6.470 6.500 19,692 -0.05(-0.76%)
May 27, 2016 6.550 6.550 6.470 6.550 78,319 +0.00(+0.00%)
May 26, 2016 6.500 6.600 6.490 6.550 54,157 +0.05(+0.77%)
May 25, 2016 6.330 6.500 6.330 6.500 32,150 +0.20(+3.17%)
May 24, 2016 6.450 6.570 6.300 6.300 62,579 -0.10(-1.56%)
May 20, 2016 6.400 6.400 6.400 0 +0.08(+1.27%)
May 19, 2016 6.410 6.430 6.300 6.320 43,598 -0.12(-1.86%)
May 18, 2016 6.380 6.500 6.380 6.440 42,041 +0.09(+1.42%)
May 17, 2016 6.380 6.440 6.350 6.350 46,862 -0.03(-0.47%)
May 16, 2016 6.440 6.490 6.380 6.380 29,650 +0.00(+0.00%)
May 13, 2016 6.430 6.460 6.380 6.380 15,318 -0.03(-0.47%)
May 12, 2016 6.470 6.490 6.370 6.410 17,077 +0.02(+0.31%)
May 11, 2016 6.370 6.400 6.350 6.390 16,040 +0.02(+0.31%)
May 10, 2016 6.170 6.400 6.170 6.370 22,169 +0.29(+4.77%)
May 09, 2016 6.230 6.230 6.080 6.080 24,735 -0.10(-1.62%)
May 06, 2016 6.170 6.250 6.140 6.180 28,135 -0.03(-0.48%)
May 05, 2016 6.180 6.390 6.120 6.210 49,660 +0.11(+1.80%)
May 04, 2016 6.200 6.200 6.060 6.100 28,120 -0.10(-1.61%)
May 03, 2016 6.450 6.450 6.120 6.200 43,521 -0.25(-3.88%)
May 02, 2016 6.520 6.520 6.450 6.450 52,051 -0.08(-1.23%)
Apr 29, 2016 6.530 6.610 6.460 6.530 30,324 +0.02(+0.31%)
Apr 28, 2016 6.530 6.550 6.490 6.510 58,106 -0.08(-1.21%)
Apr 27, 2016 6.650 6.650 6.500 6.590 48,938 -0.15(-2.23%)
Apr 26, 2016 6.780 6.790 6.720 6.740 48,131 -0.01(-0.15%)
Apr 25, 2016 6.720 6.790 6.690 6.750 38,865 -0.06(-0.88%)
Apr 22, 2016 6.790 6.850 6.730 6.810 23,005 +0.07(+1.04%)
Apr 21, 2016 6.840 6.970 6.740 6.740 39,219 -0.05(-0.74%)
Apr 20, 2016 6.630 6.810 6.630 6.790 20,427 +0.21(+3.19%)
Apr 19, 2016 6.730 6.840 6.500 6.580 24,156 -0.05(-0.75%)
Apr 18, 2016 6.600 6.630 6.530 6.630 23,316 -0.01(-0.15%)
Apr 15, 2016 6.770 6.770 6.600 6.640 9,392 -0.11(-1.63%)
Apr 14, 2016 6.490 6.750 6.440 6.750 34,613 +0.26(+4.01%)
Apr 13, 2016 6.240 6.490 6.240 6.490 31,491 +0.28(+4.51%)
Apr 12, 2016 6.250 6.310 6.150 6.210 25,530 +0.10(+1.64%)
Apr 11, 2016 6.250 6.350 6.090 6.110 29,347 -0.07(-1.13%)
Apr 08, 2016 5.710 6.210 5.710 6.180 45,772 +0.56(+9.96%)
Apr 07, 2016 6.110 6.110 5.600 5.620 90,282 -0.59(-9.50%)
Apr 06, 2016 6.420 6.540 6.080 6.210 87,228 -0.21(-3.27%)
Apr 05, 2016 6.550 6.570 6.400 6.420 67,969 -0.14(-2.13%)
Apr 04, 2016 6.550 6.750 6.550 6.560 29,191 +0.01(+0.15%)
Apr 01, 2016 6.400 6.550 6.380 6.550 27,400 +0.04(+0.61%)
Mar 31, 2016 6.620 6.620 6.400 6.510 20,292 -0.07(-1.06%)
Mar 30, 2016 6.290 6.580 6.290 6.580 19,250 +0.31(+4.94%)
Mar 29, 2016 6.480 6.480 6.230 6.270 39,082 -0.27(-4.13%)
Mar 28, 2016 6.380 6.620 6.380 6.540 72,712 +0.17(+2.67%)
Mar 24, 2016 6.370 6.370 6.370 0 -0.24(-3.63%)
Mar 23, 2016 7.060 7.140 6.400 6.610 153,941 -0.46(-6.51%)
Mar 22, 2016 7.080 7.260 7.010 7.070 109,782 +0.03(+0.43%)
Mar 21, 2016 6.670 7.130 6.650 7.040 204,767 +0.44(+6.67%)
Mar 18, 2016 6.240 6.870 6.240 6.600 334,250 +0.62(+10.37%)
Mar 17, 2016 5.660 6.020 5.660 5.980 45,360 +0.33(+5.84%)
Mar 16, 2016 5.520 5.720 5.520 5.650 33,849 +0.14(+2.54%)
Mar 15, 2016 5.560 5.560 5.450 5.510 150,430 -0.04(-0.72%)
Mar 14, 2016 5.740 5.740 5.550 5.550 38,802 -0.16(-2.80%)
Mar 11, 2016 5.660 5.730 5.540 5.710 69,500 +0.21(+3.82%)
Mar 10, 2016 5.660 5.740 5.500 5.500 165,617 +0.01(+0.18%)
Mar 09, 2016 5.100 5.510 5.100 5.490 205,676 +0.49(+9.80%)
Mar 08, 2016 4.700 5.000 4.660 5.000 71,424 +0.27(+5.71%)
Mar 07, 2016 4.580 4.750 4.550 4.730 38,021 +0.20(+4.42%)
Mar 04, 2016 4.520 4.530 4.490 4.530 71,682 +0.00(+0.00%)
Mar 03, 2016 4.450 4.530 4.430 4.530 27,075 +0.09(+2.03%)
Mar 02, 2016 4.500 4.500 4.370 4.440 19,140 -0.06(-1.33%)
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.