Canada markets closed

Dividend 15 Split Corp (DFN-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.790.00 (0.00%)
At close: 03:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.809.819.789.799.7980,893
Apr 18, 20249.799.809.789.799.7982,820
Apr 17, 20249.819.819.789.789.7844,449
Apr 16, 20249.819.819.799.809.8042,345
Apr 15, 20249.809.819.799.819.8175,750
Apr 12, 20249.819.829.799.809.80247,849
Apr 11, 20249.829.829.809.809.80160,848
Apr 10, 20249.839.859.809.819.81193,946
Apr 09, 20249.849.859.839.839.8339,848
Apr 08, 20249.839.849.829.849.8444,008
Apr 05, 20249.829.839.819.839.8371,136
Apr 04, 20249.829.849.819.829.8248,365
Apr 03, 20249.839.849.819.829.82177,212
Apr 02, 20249.829.839.819.839.8364,783
Apr 01, 20249.829.839.829.839.8351,679
Mar 28, 20249.839.839.819.829.8264,900
Mar 27, 20249.829.839.829.829.8250,870
Mar 27, 20240.04583 Dividend
Mar 26, 20249.859.879.859.859.80109,850
Mar 25, 20249.879.879.859.859.80300,493
Mar 22, 20249.879.879.869.879.8229,108
Mar 21, 20249.879.889.869.869.81162,997
Mar 20, 20249.889.889.869.869.8161,978
Mar 19, 20249.869.889.869.869.8161,690
Mar 18, 20249.869.879.869.869.8246,592
Mar 15, 20249.869.879.859.879.8234,933
Mar 14, 20249.879.879.869.869.8129,600
Mar 13, 20249.879.879.859.869.8148,682
Mar 12, 20249.879.879.869.869.8153,522
Mar 11, 20249.869.879.869.879.8224,483
Mar 08, 20249.869.879.859.879.82105,284
Mar 07, 20249.859.869.849.869.8122,419
Mar 06, 20249.869.879.849.859.80110,292
Mar 05, 20249.859.879.859.879.8299,475
Mar 04, 20249.849.869.849.869.8156,800
Mar 01, 20249.849.859.839.859.8042,041
Feb 29, 20249.849.849.829.849.7947,852
Feb 28, 20249.859.859.839.849.7935,273
Feb 28, 20240.04583 Dividend
Feb 27, 20249.869.889.869.889.7937,310
Feb 26, 20249.879.889.879.879.7829,080
Feb 23, 20249.879.889.869.889.7929,750
Feb 22, 20249.889.889.869.879.7820,624
Feb 21, 20249.889.889.869.869.7799,455
Feb 20, 20249.899.899.879.879.78110,530
Feb 16, 20249.889.899.889.889.7932,363
Feb 15, 20249.899.899.879.889.7934,701
Feb 14, 20249.899.899.879.879.7848,200
Feb 13, 20249.879.899.879.889.7988,138
Feb 12, 20249.879.899.869.889.79164,287
Feb 09, 20249.869.879.869.879.7831,015
Feb 08, 20249.869.869.859.859.7645,785
Feb 07, 20249.869.879.859.859.76194,585
Feb 06, 20249.879.889.859.859.7640,210
Feb 05, 20249.879.889.869.889.7937,401
Feb 02, 20249.879.879.869.879.7827,000
Feb 01, 20249.859.879.859.879.7871,890
Jan 31, 20249.849.869.849.859.7653,207
Jan 30, 20249.839.879.839.859.7626,627
Jan 30, 20240.04583 Dividend
Jan 29, 20249.889.909.879.909.7689,700
Jan 26, 20249.859.909.849.909.7671,171
Jan 25, 20249.869.869.829.839.69172,915
Jan 24, 20249.849.889.849.869.7286,450
Jan 23, 20249.839.859.829.859.71101,626
Jan 22, 20249.839.869.829.849.70132,800
Jan 19, 20249.839.859.829.849.7070,300
Jan 18, 20249.819.839.819.839.6955,716
Jan 17, 20249.789.819.789.819.6784,070
Jan 16, 20249.779.799.779.779.6332,900
Jan 15, 20249.769.799.769.779.6398,880
Jan 12, 20249.799.799.779.779.6334,199
Jan 11, 20249.759.809.759.789.6480,647
Jan 10, 20249.769.789.769.779.6334,378
Jan 09, 20249.749.789.749.779.6385,603
Jan 08, 20249.749.779.739.759.6153,375
Jan 05, 20249.729.749.729.749.6122,400
Jan 04, 20249.729.749.719.739.6036,852
Jan 03, 20249.729.739.709.719.5879,656
Jan 02, 20249.729.769.729.729.5956,475
Dec 29, 20239.739.759.739.749.6155,700
Dec 28, 20239.709.739.709.739.6059,840
Dec 28, 20230.04583 Dividend
Dec 27, 20239.719.759.719.739.55114,611
Dec 22, 20239.689.739.689.739.55165,256
Dec 21, 20239.679.699.679.689.50115,065
Dec 20, 20239.689.699.669.689.50159,123
Dec 19, 20239.689.709.669.689.50190,955
Dec 18, 20239.699.699.669.699.51157,721
Dec 15, 20239.699.709.649.649.46178,960
Dec 14, 20239.729.729.589.689.50170,810
Dec 13, 20239.699.729.699.719.5333,457
Dec 12, 20239.719.729.709.709.52103,505
Dec 11, 20239.719.739.699.739.55122,256
Dec 08, 20239.729.749.709.729.54162,828
Dec 07, 20239.719.749.719.749.5680,200
Dec 06, 20239.739.739.719.729.5434,808
Dec 05, 20239.749.759.719.719.5357,978
Dec 04, 20239.749.769.739.739.5590,826
Dec 01, 20239.729.759.729.759.5769,994
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...