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

Dividend 15 Split Corp II (TSX: DF )

4.910 -0.030 (-0.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Aug 31, 2018 6.300 6.300 6.300 0 -0.03(-0.47%)
Aug 30, 2018 6.400 6.400 6.310 6.330 23,345 -0.13(-2.01%)
Aug 29, 2018 6.460 6.480 6.440 6.460 62,217 +0.01(+0.16%)
Aug 28, 2018 6.500 6.520 6.450 6.450 41,112 -0.04(-0.62%)
Aug 27, 2018 6.460 6.520 6.440 6.490 44,742 +0.01(+0.15%)
Aug 24, 2018 6.460 6.530 6.460 6.480 35,288 +0.03(+0.47%)
Aug 23, 2018 6.500 6.510 6.450 6.450 50,180 -0.07(-1.07%)
Aug 22, 2018 6.540 6.540 6.470 6.520 33,311 +0.00(+0.00%)
Aug 21, 2018 6.540 6.540 6.500 6.520 18,708 +0.05(+0.77%)
Aug 20, 2018 6.450 6.580 6.420 6.470 99,596 +0.10(+1.57%)
Aug 17, 2018 6.340 6.410 6.310 6.370 53,263 +0.02(+0.31%)
Aug 16, 2018 6.150 6.360 6.140 6.350 66,311 +0.26(+4.27%)
Aug 15, 2018 6.190 6.190 6.030 6.090 60,172 -0.13(-2.09%)
Aug 14, 2018 6.160 6.220 6.150 6.220 13,777 +0.13(+2.13%)
Aug 13, 2018 6.110 6.200 6.080 6.090 18,991 +0.01(+0.16%)
Aug 10, 2018 6.080 6.190 6.050 6.080 35,625 +0.00(+0.00%)
Aug 09, 2018 6.120 6.180 6.080 6.080 42,245 -0.02(-0.33%)
Aug 08, 2018 5.930 6.180 5.910 6.100 36,758 +0.22(+3.74%)
Aug 07, 2018 6.190 6.190 5.860 5.880 77,203 -0.28(-4.55%)
Aug 03, 2018 6.160 6.160 6.160 0 -0.01(-0.16%)
Aug 02, 2018 6.190 6.200 6.130 6.170 30,060 -0.01(-0.16%)
Aug 01, 2018 6.220 6.220 6.170 6.180 20,717 -0.01(-0.16%)
Jul 31, 2018 6.210 6.230 6.160 6.190 28,252 -0.05(-0.80%)
Jul 30, 2018 6.300 6.300 6.150 6.240 23,089 -0.13(-2.04%)
Jul 27, 2018 6.500 6.510 6.310 6.370 93,731 -0.14(-2.15%)
Jul 26, 2018 6.500 6.520 6.470 6.510 87,839 +0.01(+0.15%)
Jul 25, 2018 6.440 6.500 6.350 6.500 30,062 +0.12(+1.88%)
Jul 24, 2018 6.400 6.420 6.380 6.380 61,024 +0.02(+0.31%)
Jul 23, 2018 6.400 6.490 6.360 6.360 108,442 +0.00(+0.00%)
Jul 20, 2018 6.620 6.670 6.260 6.360 109,734 -0.25(-3.78%)
Jul 19, 2018 6.710 6.740 6.610 6.610 83,439 -0.07(-1.05%)
Jul 18, 2018 6.600 6.840 6.470 6.680 168,851 +0.22(+3.41%)
Jul 17, 2018 6.250 6.590 6.230 6.460 145,299 +0.22(+3.53%)
Jul 16, 2018 6.050 6.240 6.050 6.240 56,977 +0.21(+3.48%)
Jul 13, 2018 5.820 6.100 5.820 6.030 107,104 +0.14(+2.38%)
Jul 12, 2018 5.710 5.890 5.700 5.890 47,095 +0.14(+2.43%)
Jul 11, 2018 5.830 5.870 5.740 5.750 24,272 -0.14(-2.38%)
Jul 10, 2018 5.810 5.960 5.810 5.890 90,394 +0.00(+0.00%)
Jul 09, 2018 5.590 5.950 5.590 5.890 90,990 +0.30(+5.37%)
Jul 06, 2018 5.460 5.590 5.460 5.590 39,734 +0.14(+2.57%)
Jul 05, 2018 5.270 5.500 5.260 5.450 55,884 +0.24(+4.61%)
Jul 04, 2018 5.190 5.230 5.170 5.210 24,503 +0.01(+0.19%)
Jul 03, 2018 5.260 5.260 5.150 5.200 41,282 -0.07(-1.33%)
Jun 29, 2018 5.270 5.270 5.270 0 -0.06(-1.13%)
Jun 28, 2018 5.390 5.390 5.320 5.330 13,790 -0.08(-1.48%)
Jun 27, 2018 5.400 5.430 5.400 5.410 51,521 -0.01(-0.18%)
Jun 26, 2018 5.370 5.430 5.340 5.420 26,753 +0.06(+1.12%)
Jun 25, 2018 5.460 5.460 5.310 5.360 43,071 -0.13(-2.37%)
Jun 22, 2018 5.430 5.490 5.390 5.490 88,634 +0.07(+1.29%)
Jun 21, 2018 5.460 5.470 5.390 5.420 37,296 -0.07(-1.28%)
Jun 20, 2018 5.320 5.490 5.320 5.490 70,197 +0.16(+3.00%)
Jun 19, 2018 5.400 5.450 5.320 5.330 69,226 -0.11(-2.02%)
Jun 18, 2018 5.620 5.620 5.440 5.440 27,206 -0.25(-4.39%)
Jun 15, 2018 5.690 5.620 5.690 31,170 +0.07(+1.25%)
Jun 14, 2018 5.610 5.650 5.590 5.620 27,285 +0.01(+0.18%)
Jun 13, 2018 5.580 5.630 5.570 5.610 41,765 +0.07(+1.26%)
Jun 12, 2018 5.360 5.550 5.360 5.540 58,259 +0.23(+4.33%)
Jun 11, 2018 5.180 5.330 5.170 5.310 37,110 +0.14(+2.71%)
Jun 08, 2018 5.200 5.260 5.170 5.170 28,630 -0.04(-0.77%)
Jun 07, 2018 5.370 5.370 5.210 5.210 63,610 -0.16(-2.98%)
Jun 06, 2018 5.530 5.540 5.120 5.370 245,288 -0.15(-2.72%)
Jun 05, 2018 5.530 5.540 5.520 5.520 48,591 +0.00(+0.00%)
Jun 04, 2018 5.520 5.560 5.510 5.520 37,358 -0.04(-0.72%)
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.