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

Dividend 15 Split Corp II (TSX: DF )

5.140 +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 5.700 5.700 5.650 5.680 7,502 -0.01(-0.18%)
May 30, 2018 5.550 5.750 5.550 5.690 77,975 +0.08(+1.43%)
May 29, 2018 5.800 5.800 5.590 5.610 36,340 -0.20(-3.44%)
May 28, 2018 5.910 5.960 5.800 5.810 40,507 -0.15(-2.52%)
May 25, 2018 6.040 6.040 5.950 5.960 4,441 -0.08(-1.32%)
May 24, 2018 6.140 6.140 5.950 6.040 56,946 -0.10(-1.63%)
May 23, 2018 6.220 6.250 6.110 6.140 16,664 -0.06(-0.97%)
May 22, 2018 6.220 6.260 6.150 6.200 46,315 -0.04(-0.64%)
May 18, 2018 6.240 6.240 6.240 0 -0.20(-3.11%)
May 17, 2018 6.430 6.560 6.430 6.440 57,327 +0.01(+0.16%)
May 16, 2018 6.190 6.430 6.190 6.430 72,211 +0.21(+3.38%)
May 15, 2018 6.190 6.240 6.070 6.220 48,147 +0.06(+0.97%)
May 14, 2018 5.910 6.210 5.910 6.160 85,438 +0.27(+4.58%)
May 11, 2018 5.800 5.900 5.800 5.890 25,788 +0.10(+1.73%)
May 10, 2018 5.720 5.800 5.670 5.790 29,070 +0.08(+1.40%)
May 09, 2018 5.750 5.790 5.730 5.710 28,394 -0.04(-0.70%)
May 08, 2018 5.860 5.920 5.750 5.750 25,542 -0.08(-1.37%)
May 07, 2018 5.720 5.850 5.720 5.830 51,193 +0.14(+2.46%)
May 04, 2018 5.520 5.710 5.500 5.690 43,400 +0.16(+2.89%)
May 03, 2018 5.580 5.600 5.460 5.530 29,693 -0.07(-1.25%)
May 02, 2018 5.720 5.720 5.550 5.600 13,244 -0.11(-1.93%)
May 01, 2018 5.780 5.800 5.700 5.710 20,525 -0.10(-1.72%)
Apr 30, 2018 5.870 5.950 5.780 5.810 72,549 +0.00(+0.00%)
Apr 27, 2018 5.570 5.870 5.570 5.810 84,733 +0.24(+4.31%)
Apr 26, 2018 5.270 5.580 5.270 5.570 38,462 +0.32(+6.10%)
Apr 25, 2018 5.180 5.350 5.180 5.250 57,588 +0.10(+1.94%)
Apr 24, 2018 5.280 5.310 5.150 5.150 75,585 -0.10(-1.90%)
Apr 23, 2018 5.300 5.350 5.220 5.250 110,859 -0.06(-1.13%)
Apr 20, 2018 5.360 5.420 5.240 5.310 75,902 -0.10(-1.85%)
Apr 19, 2018 5.280 5.450 5.280 5.410 50,663 +0.13(+2.46%)
Apr 18, 2018 5.390 5.390 5.170 5.280 202,476 -0.13(-2.40%)
Apr 17, 2018 5.800 5.800 5.380 5.410 176,329 -0.39(-6.72%)
Apr 16, 2018 6.120 6.120 5.800 5.800 95,932 -0.25(-4.13%)
Apr 13, 2018 6.140 6.140 6.030 6.050 15,471 -0.11(-1.79%)
Apr 12, 2018 6.210 6.210 6.110 6.160 9,684 +0.01(+0.16%)
Apr 11, 2018 6.270 6.270 6.000 6.150 18,440 -0.12(-1.91%)
Apr 10, 2018 6.180 6.290 6.180 6.270 37,850 +0.15(+2.45%)
Apr 09, 2018 6.130 6.200 6.100 6.120 19,488 +0.03(+0.49%)
Apr 06, 2018 6.360 6.370 6.070 6.090 65,750 -0.29(-4.55%)
Apr 05, 2018 6.160 6.390 6.160 6.380 35,263 +0.31(+5.11%)
Apr 04, 2018 6.110 6.170 5.920 6.070 125,871 -0.13(-2.10%)
Apr 03, 2018 6.350 6.350 6.160 6.200 80,985 -0.18(-2.82%)
Apr 02, 2018 6.490 6.500 6.330 6.380 54,256 -0.16(-2.45%)
Mar 29, 2018 6.540 6.540 6.540 0 +0.05(+0.77%)
Mar 28, 2018 6.670 6.670 6.430 6.490 57,862 -0.20(-2.99%)
Mar 27, 2018 6.540 6.780 6.540 6.690 66,317 +0.26(+4.04%)
Mar 26, 2018 6.530 6.550 6.430 6.430 38,458 +0.01(+0.16%)
Mar 23, 2018 6.410 6.530 6.350 6.420 36,647 +0.02(+0.31%)
Mar 22, 2018 6.600 6.650 6.400 6.400 85,516 -0.16(-2.44%)
Mar 21, 2018 6.750 6.790 6.560 6.560 84,373 -0.17(-2.53%)
Mar 20, 2018 6.690 6.750 6.400 6.730 250,373 -0.24(-3.44%)
Mar 19, 2018 7.300 7.300 6.900 6.970 97,803 -0.35(-4.78%)
Mar 16, 2018 7.220 7.330 7.220 7.320 54,054 +0.10(+1.39%)
Mar 15, 2018 7.170 7.250 7.150 7.220 41,918 +0.08(+1.12%)
Mar 14, 2018 7.060 7.270 7.060 7.140 77,590 +0.14(+2.00%)
Mar 13, 2018 6.970 7.000 6.950 7.000 11,257 +0.04(+0.57%)
Mar 12, 2018 7.000 7.250 6.890 6.960 68,429 -0.02(-0.29%)
Mar 09, 2018 6.390 7.060 6.390 6.980 181,702 +0.61(+9.58%)
Mar 08, 2018 6.190 6.370 6.170 6.370 88,108 +0.24(+3.92%)
Mar 07, 2018 6.260 6.280 5.960 6.130 253,997 -0.22(-3.46%)
Mar 06, 2018 6.920 6.920 6.050 6.350 362,329 -0.53(-7.70%)
Mar 05, 2018 7.110 7.110 6.870 6.880 166,878 -0.24(-3.37%)
Mar 02, 2018 7.020 7.180 7.000 7.120 117,709 +0.04(+0.56%)
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.