Dividend 15 Split Corp. II (DF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.3900 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 50,200 |
| Apr 24, 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4700 | 4.4700 | 35,300 |
| Apr 23, 2024 | 4.4700 | 4.6200 | 4.4700 | 4.5900 | 4.5900 | 101,900 |
| Apr 22, 2024 | 4.2900 | 4.5500 | 4.2300 | 4.4500 | 4.4500 | 36,600 |
| Apr 19, 2024 | 4.1600 | 4.3200 | 4.1500 | 4.2400 | 4.2400 | 35,900 |
| Apr 18, 2024 | 4.2000 | 4.3500 | 4.1200 | 4.2400 | 4.2400 | 25,000 |
| Apr 17, 2024 | 4.2400 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | 36,900 |
| Apr 16, 2024 | 4.2700 | 4.2700 | 4.0700 | 4.2500 | 4.2500 | 51,000 |
| Apr 15, 2024 | 4.6500 | 4.6500 | 4.2300 | 4.2500 | 4.2500 | 48,600 |
| Apr 12, 2024 | 4.6700 | 4.6700 | 4.5200 | 4.5600 | 4.5600 | 42,600 |
| Apr 11, 2024 | 4.7200 | 4.7500 | 4.5400 | 4.6900 | 4.6900 | 101,300 |
| Apr 10, 2024 | 4.8000 | 4.8300 | 4.7400 | 4.7500 | 4.7500 | 61,300 |
| Apr 09, 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8500 | 4.8500 | 22,900 |
| Apr 08, 2024 | 4.8800 | 4.9000 | 4.8400 | 4.8900 | 4.8900 | 36,200 |
| Apr 05, 2024 | 4.7700 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 53,000 |
| Apr 04, 2024 | 4.8400 | 4.8800 | 4.7700 | 4.7800 | 4.7800 | 71,600 |
| Apr 03, 2024 | 4.7500 | 4.8500 | 4.7500 | 4.7800 | 4.7800 | 45,900 |
| Apr 02, 2024 | 4.8800 | 4.8800 | 4.7600 | 4.7700 | 4.7700 | 53,100 |
| Apr 01, 2024 | 4.9400 | 4.9500 | 4.8700 | 4.8900 | 4.8900 | 61,400 |
| Mar 28, 2024 | 4.9600 | 4.9700 | 4.9200 | 4.9700 | 4.9700 | 25,300 |
| Mar 27, 2024 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.9400 | 41,100 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9500 | 4.8500 | 63,100 |
| Mar 25, 2024 | 4.9400 | 4.9700 | 4.8800 | 4.9200 | 4.8206 | 76,700 |
| Mar 22, 2024 | 5.0200 | 5.0300 | 4.9000 | 4.9200 | 4.8206 | 129,200 |
| Mar 21, 2024 | 4.9300 | 5.0300 | 4.9200 | 5.0000 | 4.8990 | 155,900 |
| Mar 20, 2024 | 4.9100 | 4.9300 | 4.8300 | 4.8800 | 4.7814 | 169,300 |
| Mar 19, 2024 | 4.8200 | 4.9400 | 4.8200 | 4.8800 | 4.7814 | 214,900 |
| Mar 18, 2024 | 4.7600 | 4.8300 | 4.7600 | 4.7800 | 4.6834 | 145,300 |
| Mar 15, 2024 | 4.6600 | 4.7200 | 4.6400 | 4.6900 | 4.5953 | 109,300 |
| Mar 14, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | 4.5659 | 79,000 |
| Mar 13, 2024 | 4.6400 | 4.8000 | 4.6400 | 4.7800 | 4.6834 | 69,100 |
| Mar 12, 2024 | 4.6100 | 4.6800 | 4.6100 | 4.6600 | 4.5659 | 52,000 |
| Mar 11, 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.5463 | 36,200 |
| Mar 08, 2024 | 4.6300 | 4.6900 | 4.6000 | 4.6100 | 4.5169 | 48,800 |
| Mar 07, 2024 | 4.5400 | 4.6500 | 4.5400 | 4.6400 | 4.5463 | 57,800 |
| Mar 06, 2024 | 4.4300 | 4.6000 | 4.4300 | 4.5200 | 4.4287 | 80,900 |
| Mar 05, 2024 | 4.3900 | 4.4600 | 4.3800 | 4.4100 | 4.3209 | 55,200 |
| Mar 04, 2024 | 4.4000 | 4.4500 | 4.2800 | 4.4200 | 4.3307 | 31,000 |
| Mar 01, 2024 | 4.4100 | 4.4700 | 4.3200 | 4.4600 | 4.3699 | 28,600 |
| Feb 29, 2024 | 4.3400 | 4.4100 | 4.3400 | 4.3700 | 4.2817 | 9,000 |
| Feb 28, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3600 | 4.2719 | 14,000 |
| Feb 27, 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3500 | 4.2621 | 34,400 |
| Feb 26, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4400 | 4.3503 | 33,500 |
| Feb 23, 2024 | 4.3800 | 4.6100 | 4.3700 | 4.5600 | 4.4679 | 139,400 |
| Feb 22, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3900 | 4.3013 | 90,500 |
| Feb 21, 2024 | 4.2400 | 4.3200 | 4.2400 | 4.2500 | 4.1641 | 100,500 |
| Feb 20, 2024 | 4.2200 | 4.3400 | 4.2100 | 4.2600 | 4.1739 | 91,000 |
| Feb 16, 2024 | 4.1700 | 4.3100 | 4.1400 | 4.2300 | 4.1445 | 50,100 |
| Feb 15, 2024 | 3.9400 | 4.2600 | 3.9000 | 4.1700 | 4.0858 | 113,600 |
| Feb 14, 2024 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.8310 | 15,200 |
| Feb 13, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.7232 | 22,900 |
| Feb 12, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9500 | 3.8702 | 28,500 |
| Feb 09, 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9600 | 3.8800 | 12,500 |
| Feb 08, 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.7820 | 12,400 |
| Feb 07, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9200 | 3.8408 | 14,900 |
| Feb 06, 2024 | 3.9700 | 4.0000 | 3.9400 | 3.9600 | 3.8800 | 22,300 |
| Feb 05, 2024 | 4.0100 | 4.0100 | 3.9200 | 3.9700 | 3.8898 | 29,400 |
| Feb 02, 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0800 | 3.9976 | 21,200 |
| Feb 01, 2024 | 4.0900 | 4.1700 | 4.0400 | 4.1100 | 4.0270 | 9,100 |
| Jan 31, 2024 | 4.1600 | 4.1700 | 4.0900 | 4.0900 | 4.0074 | 4,500 |
| Jan 30, 2024 | 4.1600 | 4.2100 | 4.1100 | 4.1800 | 4.0956 | 23,500 |
| Jan 29, 2024 | 4.1900 | 4.1900 | 4.1300 | 4.1800 | 4.0956 | 28,400 |
| Jan 26, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2300 | 4.1445 | 28,700 |
| Jan 25, 2024 | 4.1200 | 4.2300 | 4.1200 | 4.2300 | 4.1445 | 47,400 |
| Jan 24, 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1200 | 4.0368 | 28,600 |
| Jan 23, 2024 | 4.0400 | 4.1400 | 4.0100 | 4.1100 | 4.0270 | 68,700 |
| Jan 22, 2024 | 4.0300 | 4.0600 | 3.9500 | 4.0100 | 3.9290 | 28,300 |
| Jan 19, 2024 | 3.9900 | 4.0500 | 3.9400 | 4.0500 | 3.9682 | 24,100 |
| Jan 18, 2024 | 3.9600 | 4.0100 | 3.9400 | 3.9700 | 3.8898 | 15,200 |
| Jan 17, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9500 | 3.8702 | 34,000 |
| Jan 16, 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0400 | 3.9584 | 16,800 |
| Jan 15, 2024 | 3.9700 | 4.1000 | 3.9400 | 4.1000 | 4.0172 | 21,300 |
| Jan 12, 2024 | 4.0500 | 4.1200 | 3.9700 | 3.9900 | 3.9094 | 23,400 |
| Jan 11, 2024 | 4.1300 | 4.1400 | 4.0100 | 4.0300 | 3.9486 | 28,400 |
| Jan 10, 2024 | 4.1700 | 4.2000 | 4.1600 | 4.1600 | 4.0760 | 10,400 |
| Jan 09, 2024 | 4.3300 | 4.3300 | 4.2100 | 4.2300 | 4.1445 | 29,100 |
| Jan 08, 2024 | 4.2200 | 4.3500 | 4.1300 | 4.3300 | 4.2425 | 46,200 |
| Jan 05, 2024 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 4.1543 | 82,100 |
| Jan 04, 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0200 | 3.9388 | 21,400 |
| Jan 03, 2024 | 4.0000 | 4.0100 | 3.9500 | 4.0000 | 3.9192 | 18,200 |
| Jan 02, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0100 | 3.9290 | 16,900 |
| Dec 29, 2023 | 4.0200 | 4.0300 | 3.9800 | 4.0300 | 3.9486 | 57,300 |
| Dec 28, 2023 | 4.0300 | 4.0700 | 3.9800 | 4.0700 | 3.9878 | 13,800 |
| Dec 27, 2023 | 3.9400 | 4.0300 | 3.8900 | 4.0300 | 3.9486 | 97,900 |
| Dec 22, 2023 | 3.9000 | 3.9700 | 3.9000 | 3.9400 | 3.8604 | 66,800 |
| Dec 21, 2023 | 3.8300 | 3.9200 | 3.8300 | 3.9000 | 3.8212 | 67,700 |
| Dec 20, 2023 | 3.9600 | 3.9600 | 3.7600 | 3.7800 | 3.7036 | 60,500 |
| Dec 19, 2023 | 3.8700 | 3.9900 | 3.8100 | 3.9700 | 3.8898 | 43,400 |
| Dec 18, 2023 | 3.8900 | 3.9900 | 3.8100 | 3.8900 | 3.8114 | 37,100 |
| Dec 15, 2023 | 4.0200 | 4.0200 | 3.8800 | 3.9300 | 3.8506 | 58,500 |
| Dec 14, 2023 | 3.8300 | 4.0500 | 3.8300 | 3.9800 | 3.8996 | 136,100 |
| Dec 13, 2023 | 3.5900 | 3.8600 | 3.5900 | 3.8000 | 3.7232 | 73,600 |
| Dec 12, 2023 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.5273 | 17,700 |
| Dec 11, 2023 | 3.5300 | 3.6500 | 3.5200 | 3.6400 | 3.5665 | 34,600 |
| Dec 08, 2023 | 3.5500 | 3.5800 | 3.4500 | 3.5700 | 3.4979 | 43,900 |
| Dec 07, 2023 | 3.4900 | 3.4900 | 3.4800 | 3.4900 | 3.4195 | 9,000 |
| Dec 06, 2023 | 3.5200 | 3.6300 | 3.4900 | 3.5300 | 3.4587 | 53,500 |
| Dec 05, 2023 | 3.3500 | 3.5300 | 3.3500 | 3.5200 | 3.4489 | 65,000 |
| Dec 04, 2023 | 3.4400 | 3.5200 | 3.4000 | 3.4300 | 3.3607 | 37,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.