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, 2019 4.800 4.830 4.540 4.660 38,433 -0.24(-4.90%)
May 30, 2019 5.000 5.010 4.840 4.900 36,320 -0.12(-2.39%)
May 29, 2019 5.100 5.100 4.980 5.020 70,679 -0.12(-2.33%)
May 28, 2019 5.210 5.220 5.120 5.140 50,285 -0.06(-1.15%)
May 27, 2019 5.170 5.220 5.140 5.200 27,267 +0.04(+0.78%)
May 24, 2019 5.150 5.180 5.110 5.160 57,832 +0.08(+1.57%)
May 23, 2019 5.180 5.180 5.050 5.080 52,270 -0.12(-2.31%)
May 22, 2019 5.220 5.280 5.160 5.200 52,955 -0.07(-1.33%)
May 21, 2019 5.080 5.300 5.060 5.270 83,325 +0.23(+4.56%)
May 17, 2019 5.040 5.040 5.040 0 -0.06(-1.18%)
May 16, 2019 5.100 5.150 5.000 5.100 64,214 +0.10(+2.00%)
May 15, 2019 4.870 5.020 4.770 5.000 39,832 +0.14(+2.88%)
May 14, 2019 4.900 4.940 4.860 4.860 57,917 +0.04(+0.83%)
May 13, 2019 4.940 4.950 4.700 4.820 57,451 -0.25(-4.93%)
May 10, 2019 4.990 5.080 4.880 5.070 40,110 +0.06(+1.20%)
May 09, 2019 5.010 5.010 4.910 5.010 39,700 -0.09(-1.76%)
May 08, 2019 4.980 5.160 4.910 5.100 60,934 +0.10(+2.00%)
May 07, 2019 5.100 5.100 4.790 5.000 100,255 -0.14(-2.72%)
May 06, 2019 5.020 5.140 5.020 5.140 55,453 -0.07(-1.34%)
May 03, 2019 5.100 5.250 5.100 5.210 67,697 +0.14(+2.76%)
May 02, 2019 5.330 5.350 4.940 5.070 68,429 -0.26(-4.88%)
May 01, 2019 5.460 5.470 5.290 5.330 42,855 -0.12(-2.20%)
Apr 30, 2019 5.430 5.460 5.400 5.450 31,575 +0.03(+0.55%)
Apr 29, 2019 5.530 5.530 5.420 5.420 55,916 -0.11(-1.99%)
Apr 26, 2019 5.530 5.550 5.440 5.530 90,577 +0.02(+0.36%)
Apr 25, 2019 5.580 5.580 5.400 5.510 73,625 -0.07(-1.25%)
Apr 24, 2019 5.610 5.620 5.410 5.580 94,578 -0.02(-0.36%)
Apr 23, 2019 5.560 5.640 5.550 5.600 54,688 +0.09(+1.63%)
Apr 22, 2019 5.580 5.600 5.510 5.510 82,450 -0.03(-0.54%)
Apr 18, 2019 5.540 5.540 5.540 0 +0.13(+2.40%)
Apr 17, 2019 5.380 5.500 5.380 5.410 57,790 +0.03(+0.56%)
Apr 16, 2019 5.220 5.450 5.220 5.380 116,620 +0.18(+3.46%)
Apr 15, 2019 5.060 5.200 5.060 5.200 86,813 +0.14(+2.77%)
Apr 12, 2019 4.940 5.100 4.940 5.060 89,191 +0.14(+2.85%)
Apr 11, 2019 4.850 5.030 4.850 4.920 33,375 +0.07(+1.44%)
Apr 10, 2019 4.790 4.890 4.790 4.850 10,599 +0.05(+1.04%)
Apr 09, 2019 4.830 4.870 4.800 4.800 28,869 -0.09(-1.84%)
Apr 08, 2019 4.910 4.910 4.810 4.890 27,913 -0.04(-0.81%)
Apr 05, 2019 4.830 4.990 4.830 4.930 29,175 +0.08(+1.65%)
Apr 04, 2019 4.690 4.850 4.690 4.850 37,013 +0.16(+3.41%)
Apr 03, 2019 4.520 4.780 4.520 4.690 64,451 +0.17(+3.76%)
Apr 02, 2019 4.500 4.590 4.500 4.520 12,460 +0.06(+1.35%)
Apr 01, 2019 4.320 4.490 4.300 4.460 37,222 +0.15(+3.48%)
Mar 29, 2019 4.380 4.430 4.200 4.310 36,435 -0.06(-1.37%)
Mar 28, 2019 4.380 4.410 4.360 4.370 6,350 -0.08(-1.80%)
Mar 27, 2019 4.480 4.480 4.400 4.450 22,790 -0.02(-0.45%)
Mar 26, 2019 4.420 4.500 4.420 4.470 63,079 +0.05(+1.13%)
Mar 25, 2019 4.470 4.470 4.350 4.420 65,076 -0.14(-3.07%)
Mar 22, 2019 4.700 4.700 4.540 4.560 43,300 -0.15(-3.18%)
Mar 21, 2019 4.760 4.760 4.680 4.710 79,729 -0.08(-1.67%)
Mar 20, 2019 4.770 4.820 4.670 4.790 103,113 -0.08(-1.64%)
Mar 19, 2019 5.010 5.080 4.840 4.870 89,619 -0.09(-1.81%)
Mar 18, 2019 4.800 4.990 4.780 4.960 99,289 +0.18(+3.77%)
Mar 15, 2019 4.710 4.860 4.700 4.780 75,609 +0.08(+1.70%)
Mar 14, 2019 4.710 4.810 4.660 4.700 26,519 -0.12(-2.49%)
Mar 13, 2019 4.870 4.920 4.630 4.820 31,567 +0.01(+0.21%)
Mar 12, 2019 4.720 4.850 4.720 4.810 19,619 +0.02(+0.42%)
Mar 11, 2019 4.570 4.800 4.540 4.790 71,014 +0.21(+4.59%)
Mar 08, 2019 4.680 4.680 4.440 4.580 134,364 -0.16(-3.38%)
Mar 07, 2019 4.830 4.830 4.720 4.740 28,014 -0.08(-1.66%)
Mar 06, 2019 4.830 4.830 4.790 4.820 15,785 +0.06(+1.26%)
Mar 05, 2019 4.830 4.850 4.750 4.760 18,088 -0.11(-2.26%)
Mar 04, 2019 4.950 4.950 4.810 4.870 20,835 -0.03(-0.61%)
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.