Dividend 15 Split Corp. II (DF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 6.30 | 6.34 | 6.25 | 6.31 | 6.31 | 129,600 |
| May 19, 2022 | 6.13 | 6.29 | 6.11 | 6.26 | 6.26 | 252,600 |
| May 18, 2022 | 6.07 | 6.21 | 6.07 | 6.17 | 6.17 | 223,700 |
| May 17, 2022 | 5.99 | 6.12 | 5.94 | 6.12 | 6.12 | 265,200 |
| May 16, 2022 | 5.88 | 5.96 | 5.82 | 5.95 | 5.95 | 171,600 |
| May 13, 2022 | 5.86 | 5.96 | 5.86 | 5.89 | 5.89 | 134,100 |
| May 12, 2022 | 5.91 | 5.92 | 5.78 | 5.83 | 5.83 | 160,900 |
| May 11, 2022 | 5.96 | 5.99 | 5.92 | 5.93 | 5.93 | 161,900 |
| May 10, 2022 | 5.85 | 5.99 | 5.84 | 5.91 | 5.91 | 215,400 |
| May 09, 2022 | 6.12 | 6.12 | 5.82 | 5.87 | 5.87 | 465,100 |
| May 06, 2022 | 6.20 | 6.25 | 6.12 | 6.22 | 6.22 | 171,900 |
| May 05, 2022 | 6.28 | 6.29 | 6.17 | 6.22 | 6.22 | 225,400 |
| May 04, 2022 | 6.30 | 6.30 | 6.16 | 6.27 | 6.27 | 180,500 |
| May 03, 2022 | 6.20 | 6.36 | 6.20 | 6.28 | 6.28 | 158,400 |
| May 02, 2022 | 6.40 | 6.40 | 6.14 | 6.17 | 6.17 | 646,800 |
| Apr 29, 2022 | 6.40 | 6.45 | 6.39 | 6.40 | 6.40 | 164,100 |
| Apr 28, 2022 | 6.44 | 6.45 | 6.38 | 6.43 | 6.43 | 225,900 |
| Apr 28, 2022 | 0.1 Dividend | |||||
| Apr 27, 2022 | 6.49 | 6.52 | 6.49 | 6.52 | 6.42 | 204,500 |
| Apr 26, 2022 | 6.49 | 6.51 | 6.48 | 6.50 | 6.40 | 204,000 |
| Apr 25, 2022 | 6.50 | 6.51 | 6.43 | 6.50 | 6.40 | 253,000 |
| Apr 22, 2022 | 6.50 | 6.53 | 6.48 | 6.53 | 6.43 | 258,700 |
| Apr 21, 2022 | 6.48 | 6.52 | 6.47 | 6.49 | 6.39 | 112,200 |
| Apr 20, 2022 | 6.45 | 6.49 | 6.42 | 6.48 | 6.38 | 327,500 |
| Apr 19, 2022 | 6.36 | 6.44 | 6.36 | 6.42 | 6.32 | 60,900 |
| Apr 18, 2022 | 6.35 | 6.37 | 6.34 | 6.36 | 6.26 | 181,600 |
| Apr 14, 2022 | 6.36 | 6.38 | 6.33 | 6.35 | 6.25 | 99,600 |
| Apr 13, 2022 | 6.36 | 6.38 | 6.33 | 6.35 | 6.25 | 195,000 |
| Apr 12, 2022 | 6.41 | 6.44 | 6.38 | 6.39 | 6.29 | 94,300 |
| Apr 11, 2022 | 6.40 | 6.41 | 6.37 | 6.40 | 6.30 | 135,300 |
| Apr 08, 2022 | 6.36 | 6.40 | 6.36 | 6.40 | 6.30 | 113,800 |
| Apr 07, 2022 | 6.34 | 6.37 | 6.33 | 6.34 | 6.24 | 150,400 |
| Apr 06, 2022 | 6.42 | 6.42 | 6.32 | 6.34 | 6.24 | 179,400 |
| Apr 05, 2022 | 6.41 | 6.45 | 6.39 | 6.44 | 6.34 | 123,300 |
| Apr 04, 2022 | 6.41 | 6.41 | 6.39 | 6.40 | 6.30 | 138,700 |
| Apr 01, 2022 | 6.44 | 6.44 | 6.38 | 6.39 | 6.29 | 238,600 |
| Mar 31, 2022 | 6.48 | 6.48 | 6.42 | 6.44 | 6.34 | 150,400 |
| Mar 30, 2022 | 6.54 | 6.54 | 6.43 | 6.48 | 6.38 | 226,400 |
| Mar 30, 2022 | 0.1 Dividend | |||||
| Mar 29, 2022 | 6.59 | 6.60 | 6.55 | 6.59 | 6.39 | 276,700 |
| Mar 28, 2022 | 6.54 | 6.59 | 6.53 | 6.56 | 6.36 | 246,600 |
| Mar 25, 2022 | 6.53 | 6.55 | 6.52 | 6.53 | 6.33 | 201,000 |
| Mar 24, 2022 | 6.49 | 6.51 | 6.48 | 6.51 | 6.31 | 148,400 |
| Mar 23, 2022 | 6.54 | 6.54 | 6.47 | 6.48 | 6.28 | 227,200 |
| Mar 22, 2022 | 6.50 | 6.55 | 6.48 | 6.54 | 6.34 | 248,100 |
| Mar 21, 2022 | 6.45 | 6.49 | 6.45 | 6.49 | 6.29 | 226,800 |
| Mar 18, 2022 | 6.43 | 6.45 | 6.42 | 6.44 | 6.25 | 144,000 |
| Mar 17, 2022 | 6.42 | 6.44 | 6.40 | 6.43 | 6.24 | 91,400 |
| Mar 16, 2022 | 6.38 | 6.44 | 6.38 | 6.42 | 6.23 | 186,600 |
| Mar 15, 2022 | 6.31 | 6.35 | 6.26 | 6.35 | 6.16 | 115,100 |
| Mar 14, 2022 | 6.25 | 6.35 | 6.20 | 6.28 | 6.09 | 203,000 |
| Mar 11, 2022 | 6.12 | 6.21 | 6.12 | 6.18 | 5.99 | 284,100 |
| Mar 10, 2022 | 6.04 | 6.13 | 5.95 | 6.06 | 5.88 | 311,600 |
| Mar 09, 2022 | 5.87 | 6.13 | 5.87 | 6.09 | 5.91 | 432,600 |
| Mar 08, 2022 | 6.11 | 6.12 | 5.64 | 5.79 | 5.61 | 1,034,500 |
| Mar 07, 2022 | 6.29 | 6.29 | 6.11 | 6.11 | 5.92 | 452,200 |
| Mar 04, 2022 | 6.31 | 6.31 | 6.29 | 6.30 | 6.11 | 221,700 |
| Mar 03, 2022 | 6.33 | 6.35 | 6.33 | 6.34 | 6.15 | 203,200 |
| Mar 02, 2022 | 6.40 | 6.40 | 6.34 | 6.36 | 6.17 | 98,000 |
| Mar 01, 2022 | 6.40 | 6.43 | 6.35 | 6.37 | 6.18 | 251,400 |
| Feb 28, 2022 | 6.43 | 6.43 | 6.38 | 6.41 | 6.22 | 113,900 |
| Feb 25, 2022 | 6.45 | 6.46 | 6.42 | 6.45 | 6.25 | 359,200 |
| Feb 25, 2022 | 0.1 Dividend | |||||
| Feb 24, 2022 | 6.43 | 6.50 | 6.33 | 6.50 | 6.21 | 488,900 |
| Feb 23, 2022 | 6.47 | 6.52 | 6.47 | 6.50 | 6.21 | 312,800 |
| Feb 22, 2022 | 6.44 | 6.46 | 6.41 | 6.45 | 6.16 | 322,500 |
| Feb 18, 2022 | 6.43 | 6.45 | 6.43 | 6.45 | 6.16 | 212,500 |
| Feb 17, 2022 | 6.45 | 6.45 | 6.43 | 6.43 | 6.14 | 159,100 |
| Feb 16, 2022 | 6.43 | 6.46 | 6.43 | 6.45 | 6.16 | 121,700 |
| Feb 15, 2022 | 6.43 | 6.45 | 6.42 | 6.43 | 6.14 | 145,200 |
| Feb 14, 2022 | 6.41 | 6.43 | 6.38 | 6.42 | 6.13 | 185,400 |
| Feb 11, 2022 | 6.45 | 6.46 | 6.40 | 6.42 | 6.13 | 359,400 |
| Feb 10, 2022 | 6.44 | 6.46 | 6.43 | 6.44 | 6.15 | 290,900 |
| Feb 09, 2022 | 6.47 | 6.47 | 6.44 | 6.45 | 6.16 | 168,700 |
| Feb 08, 2022 | 6.44 | 6.46 | 6.44 | 6.45 | 6.16 | 180,900 |
| Feb 07, 2022 | 6.44 | 6.44 | 6.42 | 6.44 | 6.15 | 47,800 |
| Feb 04, 2022 | 6.42 | 6.45 | 6.41 | 6.44 | 6.15 | 240,900 |
| Feb 03, 2022 | 6.40 | 6.43 | 6.39 | 6.42 | 6.13 | 73,600 |
| Feb 02, 2022 | 6.40 | 6.43 | 6.38 | 6.43 | 6.14 | 199,900 |
| Feb 01, 2022 | 6.41 | 6.41 | 6.36 | 6.40 | 6.11 | 86,400 |
| Jan 31, 2022 | 6.39 | 6.42 | 6.35 | 6.41 | 6.12 | 100,300 |
| Jan 28, 2022 | 6.36 | 6.44 | 6.31 | 6.44 | 6.15 | 262,700 |
| Jan 28, 2022 | 0.1 Dividend | |||||
| Jan 27, 2022 | 6.45 | 6.46 | 6.39 | 6.43 | 6.04 | 349,900 |
| Jan 26, 2022 | 6.44 | 6.45 | 6.39 | 6.44 | 6.05 | 337,200 |
| Jan 25, 2022 | 6.33 | 6.45 | 6.31 | 6.38 | 6.00 | 378,100 |
| Jan 24, 2022 | 6.34 | 6.37 | 6.25 | 6.34 | 5.96 | 560,400 |
| Jan 21, 2022 | 6.41 | 6.41 | 6.35 | 6.36 | 5.98 | 342,400 |
| Jan 20, 2022 | 6.43 | 6.44 | 6.40 | 6.43 | 6.04 | 319,100 |
| Jan 19, 2022 | 6.44 | 6.45 | 6.36 | 6.40 | 6.02 | 451,600 |
| Jan 18, 2022 | 6.43 | 6.44 | 6.41 | 6.42 | 6.03 | 125,900 |
| Jan 17, 2022 | 6.39 | 6.45 | 6.39 | 6.42 | 6.03 | 252,300 |
| Jan 14, 2022 | 6.39 | 6.39 | 6.36 | 6.37 | 5.99 | 125,500 |
| Jan 13, 2022 | 6.35 | 6.40 | 6.35 | 6.38 | 6.00 | 152,900 |
| Jan 12, 2022 | 6.33 | 6.35 | 6.32 | 6.35 | 5.97 | 217,100 |
| Jan 11, 2022 | 6.31 | 6.33 | 6.30 | 6.33 | 5.95 | 191,200 |
| Jan 10, 2022 | 6.32 | 6.32 | 6.28 | 6.31 | 5.93 | 135,400 |
| Jan 07, 2022 | 6.31 | 6.32 | 6.31 | 6.31 | 5.93 | 192,600 |
| Jan 06, 2022 | 6.30 | 6.32 | 6.29 | 6.31 | 5.93 | 114,500 |
| Jan 05, 2022 | 6.28 | 6.30 | 6.27 | 6.30 | 5.92 | 165,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
