Dividend 15 Split Corp. (DFN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:44PM EDT. Market open.
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 26, 2024 | 5.37 | 5.37 | 5.33 | 5.34 | 5.34 | 146,064 |
| Apr 25, 2024 | 5.23 | 5.33 | 5.16 | 5.33 | 5.33 | 410,600 |
| Apr 24, 2024 | 5.35 | 5.37 | 5.27 | 5.32 | 5.32 | 260,300 |
| Apr 23, 2024 | 5.21 | 5.41 | 5.19 | 5.35 | 5.35 | 770,100 |
| Apr 22, 2024 | 4.83 | 5.10 | 4.79 | 5.10 | 5.10 | 683,500 |
| Apr 19, 2024 | 4.75 | 4.86 | 4.68 | 4.75 | 4.75 | 423,600 |
| Apr 18, 2024 | 4.87 | 4.93 | 4.77 | 4.77 | 4.77 | 596,400 |
| Apr 17, 2024 | 5.02 | 5.14 | 4.90 | 4.90 | 4.90 | 756,500 |
| Apr 16, 2024 | 5.00 | 5.06 | 4.91 | 4.99 | 4.99 | 487,700 |
| Apr 15, 2024 | 5.43 | 5.44 | 5.03 | 5.03 | 5.03 | 872,000 |
| Apr 12, 2024 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | 579,900 |
| Apr 11, 2024 | 5.52 | 5.54 | 5.46 | 5.53 | 5.53 | 324,300 |
| Apr 10, 2024 | 5.50 | 5.55 | 5.47 | 5.52 | 5.52 | 366,900 |
| Apr 09, 2024 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | 249,200 |
| Apr 08, 2024 | 5.54 | 5.55 | 5.48 | 5.55 | 5.55 | 284,400 |
| Apr 05, 2024 | 5.44 | 5.54 | 5.42 | 5.54 | 5.54 | 356,200 |
| Apr 04, 2024 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | 284,300 |
| Apr 03, 2024 | 5.40 | 5.52 | 5.40 | 5.48 | 5.48 | 304,900 |
| Apr 02, 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.41 | 250,800 |
| Apr 01, 2024 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | 198,700 |
| Mar 28, 2024 | 5.59 | 5.59 | 5.42 | 5.50 | 5.50 | 345,400 |
| Mar 27, 2024 | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | 220,300 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 5.68 | 5.70 | 5.62 | 5.64 | 5.54 | 439,300 |
| Mar 25, 2024 | 5.60 | 5.65 | 5.58 | 5.64 | 5.54 | 370,000 |
| Mar 22, 2024 | 5.60 | 5.60 | 5.57 | 5.59 | 5.49 | 329,800 |
| Mar 21, 2024 | 5.55 | 5.60 | 5.53 | 5.59 | 5.49 | 649,400 |
| Mar 20, 2024 | 5.49 | 5.55 | 5.48 | 5.55 | 5.45 | 622,100 |
| Mar 19, 2024 | 5.45 | 5.49 | 5.43 | 5.48 | 5.38 | 240,700 |
| Mar 18, 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.34 | 423,700 |
| Mar 15, 2024 | 5.39 | 5.42 | 5.37 | 5.41 | 5.31 | 224,000 |
| Mar 14, 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.29 | 149,600 |
| Mar 13, 2024 | 5.39 | 5.42 | 5.38 | 5.41 | 5.31 | 353,700 |
| Mar 12, 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.28 | 149,800 |
| Mar 11, 2024 | 5.31 | 5.40 | 5.31 | 5.38 | 5.28 | 226,600 |
| Mar 08, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.26 | 312,300 |
| Mar 07, 2024 | 5.30 | 5.34 | 5.28 | 5.31 | 5.22 | 140,100 |
| Mar 06, 2024 | 5.23 | 5.35 | 5.23 | 5.29 | 5.20 | 219,600 |
| Mar 05, 2024 | 5.21 | 5.24 | 5.18 | 5.22 | 5.13 | 164,200 |
| Mar 04, 2024 | 5.24 | 5.25 | 5.18 | 5.23 | 5.14 | 146,100 |
| Mar 01, 2024 | 5.26 | 5.27 | 5.16 | 5.23 | 5.14 | 180,700 |
| Feb 29, 2024 | 5.22 | 5.30 | 5.21 | 5.27 | 5.18 | 121,000 |
| Feb 28, 2024 | 5.29 | 5.30 | 5.22 | 5.23 | 5.14 | 259,900 |
| Feb 28, 2024 | 0.1 Dividend | |||||
| Feb 27, 2024 | 5.39 | 5.40 | 5.37 | 5.39 | 5.20 | 300,000 |
| Feb 26, 2024 | 5.42 | 5.43 | 5.38 | 5.41 | 5.22 | 269,300 |
| Feb 23, 2024 | 5.38 | 5.41 | 5.35 | 5.41 | 5.22 | 229,600 |
| Feb 22, 2024 | 5.32 | 5.37 | 5.31 | 5.36 | 5.17 | 193,100 |
| Feb 21, 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.10 | 116,200 |
| Feb 20, 2024 | 5.25 | 5.32 | 5.22 | 5.30 | 5.11 | 390,800 |
| Feb 16, 2024 | 5.23 | 5.24 | 5.17 | 5.22 | 5.03 | 451,600 |
| Feb 15, 2024 | 4.99 | 5.18 | 4.97 | 5.18 | 4.99 | 452,400 |
| Feb 14, 2024 | 4.97 | 5.03 | 4.89 | 4.91 | 4.73 | 213,100 |
| Feb 13, 2024 | 4.98 | 5.04 | 4.85 | 4.86 | 4.69 | 409,800 |
| Feb 12, 2024 | 4.94 | 5.10 | 4.92 | 5.09 | 4.91 | 199,000 |
| Feb 09, 2024 | 4.80 | 4.94 | 4.72 | 4.90 | 4.72 | 290,000 |
| Feb 08, 2024 | 5.02 | 5.03 | 4.72 | 4.76 | 4.59 | 295,300 |
| Feb 07, 2024 | 5.04 | 5.07 | 5.00 | 5.01 | 4.83 | 156,800 |
| Feb 06, 2024 | 5.00 | 5.08 | 4.99 | 5.01 | 4.83 | 125,800 |
| Feb 05, 2024 | 5.18 | 5.19 | 4.95 | 4.98 | 4.80 | 506,400 |
| Feb 02, 2024 | 5.20 | 5.24 | 5.19 | 5.21 | 5.02 | 206,400 |
| Feb 01, 2024 | 5.36 | 5.36 | 5.18 | 5.25 | 5.06 | 238,000 |
| Jan 31, 2024 | 5.34 | 5.38 | 5.30 | 5.33 | 5.14 | 215,600 |
| Jan 30, 2024 | 5.35 | 5.37 | 5.32 | 5.36 | 5.17 | 160,200 |
| Jan 30, 2024 | 0.1 Dividend | |||||
| Jan 29, 2024 | 5.46 | 5.46 | 5.37 | 5.41 | 5.12 | 404,800 |
| Jan 26, 2024 | 5.45 | 5.47 | 5.40 | 5.44 | 5.15 | 444,300 |
| Jan 25, 2024 | 5.41 | 5.44 | 5.41 | 5.43 | 5.14 | 175,600 |
| Jan 24, 2024 | 5.41 | 5.45 | 5.36 | 5.39 | 5.10 | 334,600 |
| Jan 23, 2024 | 5.38 | 5.41 | 5.35 | 5.39 | 5.10 | 169,200 |
| Jan 22, 2024 | 5.41 | 5.43 | 5.32 | 5.34 | 5.05 | 318,200 |
| Jan 19, 2024 | 5.36 | 5.40 | 5.33 | 5.39 | 5.10 | 282,900 |
| Jan 18, 2024 | 5.24 | 5.35 | 5.22 | 5.34 | 5.05 | 280,700 |
| Jan 17, 2024 | 5.25 | 5.27 | 5.13 | 5.21 | 4.93 | 319,200 |
| Jan 16, 2024 | 5.33 | 5.36 | 5.25 | 5.30 | 5.01 | 203,300 |
| Jan 15, 2024 | 5.25 | 5.40 | 5.24 | 5.37 | 5.08 | 190,500 |
| Jan 12, 2024 | 5.33 | 5.37 | 5.21 | 5.23 | 4.95 | 360,700 |
| Jan 11, 2024 | 5.40 | 5.42 | 5.28 | 5.32 | 5.03 | 342,500 |
| Jan 10, 2024 | 5.42 | 5.44 | 5.35 | 5.43 | 5.14 | 364,000 |
| Jan 09, 2024 | 5.47 | 5.48 | 5.38 | 5.41 | 5.12 | 227,400 |
| Jan 08, 2024 | 5.33 | 5.50 | 5.33 | 5.49 | 5.19 | 521,800 |
| Jan 05, 2024 | 5.16 | 5.34 | 5.13 | 5.33 | 5.04 | 293,300 |
| Jan 04, 2024 | 5.02 | 5.20 | 5.01 | 5.20 | 4.92 | 318,100 |
| Jan 03, 2024 | 5.27 | 5.27 | 4.95 | 5.00 | 4.73 | 514,900 |
| Jan 02, 2024 | 5.31 | 5.35 | 5.28 | 5.30 | 5.01 | 287,700 |
| Dec 29, 2023 | 5.33 | 5.38 | 5.29 | 5.38 | 5.09 | 109,000 |
| Dec 28, 2023 | 5.41 | 5.41 | 5.34 | 5.36 | 5.07 | 251,900 |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 5.49 | 5.49 | 5.41 | 5.46 | 5.07 | 490,000 |
| Dec 22, 2023 | 5.40 | 5.43 | 5.35 | 5.38 | 5.00 | 313,000 |
| Dec 21, 2023 | 5.33 | 5.38 | 5.31 | 5.35 | 4.97 | 311,400 |
| Dec 20, 2023 | 5.52 | 5.55 | 5.26 | 5.29 | 4.91 | 809,000 |
| Dec 19, 2023 | 5.53 | 5.53 | 5.45 | 5.49 | 5.10 | 501,500 |
| Dec 18, 2023 | 5.53 | 5.62 | 5.39 | 5.46 | 5.07 | 715,900 |
| Dec 15, 2023 | 5.29 | 5.60 | 5.23 | 5.36 | 4.98 | 1,139,400 |
| Dec 14, 2023 | 4.99 | 5.15 | 4.96 | 5.15 | 4.78 | 827,000 |
| Dec 13, 2023 | 4.56 | 4.84 | 4.47 | 4.83 | 4.49 | 545,200 |
| Dec 12, 2023 | 4.61 | 4.63 | 4.49 | 4.58 | 4.25 | 176,900 |
| Dec 11, 2023 | 4.62 | 4.67 | 4.47 | 4.62 | 4.29 | 419,300 |
| Dec 08, 2023 | 4.46 | 4.62 | 4.45 | 4.62 | 4.29 | 311,000 |
| *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.