Australia markets open in 9 hours 7 minutes

Dividend 15 Split Corp (DFN-PA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.87+0.01 (+0.10%)
As of 10:41AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20249.869.879.859.879.8712,700
06 May 20249.849.869.849.869.86117,666
03 May 20249.839.859.829.849.8473,500
02 May 20249.839.849.839.839.8381,302
01 May 20249.829.849.819.839.8367,240
30 Apr 20249.809.829.809.819.8125,715
29 Apr 20249.799.819.779.809.8091,338
29 Apr 20240.04583 Dividend
26 Apr 20249.819.839.819.839.7875,303
25 Apr 20249.809.819.789.809.75195,978
24 Apr 20249.799.809.789.789.7455,518
23 Apr 20249.819.829.799.799.74159,931
22 Apr 20249.799.819.799.819.7635,940
19 Apr 20249.809.819.789.799.7480,893
18 Apr 20249.799.809.789.799.7482,820
17 Apr 20249.819.819.789.789.7444,449
16 Apr 20249.819.819.799.809.7542,345
15 Apr 20249.809.819.799.819.7675,750
12 Apr 20249.819.829.799.809.75247,849
11 Apr 20249.829.829.809.809.75160,848
10 Apr 20249.839.859.809.819.76193,946
09 Apr 20249.849.859.839.839.7839,848
08 Apr 20249.839.849.829.849.7944,008
05 Apr 20249.829.839.819.839.7871,136
04 Apr 20249.829.849.819.829.7748,365
03 Apr 20249.839.849.819.829.77177,212
02 Apr 20249.829.839.819.839.7864,783
01 Apr 20249.829.839.829.839.7851,679
28 Mar 20249.839.839.819.829.7764,900
27 Mar 20249.829.839.829.829.7750,870
27 Mar 20240.04583 Dividend
26 Mar 20249.859.879.859.859.76109,850
25 Mar 20249.879.879.859.859.76300,493
22 Mar 20249.879.879.869.879.7829,108
21 Mar 20249.879.889.869.869.77162,997
20 Mar 20249.889.889.869.869.7761,978
19 Mar 20249.869.889.869.869.7761,690
18 Mar 20249.869.879.869.869.7746,592
15 Mar 20249.869.879.859.879.7834,933
14 Mar 20249.879.879.869.869.7729,600
13 Mar 20249.879.879.859.869.7748,682
12 Mar 20249.879.879.869.869.7753,522
11 Mar 20249.869.879.869.879.7824,483
08 Mar 20249.869.879.859.879.78105,284
07 Mar 20249.859.869.849.869.7722,419
06 Mar 20249.869.879.849.859.76110,292
05 Mar 20249.859.879.859.879.7899,475
04 Mar 20249.849.869.849.869.7756,800
01 Mar 20249.849.859.839.859.7642,041
29 Feb 20249.849.849.829.849.7547,852
28 Feb 20249.859.859.839.849.7535,273
28 Feb 20240.04583 Dividend
27 Feb 20249.869.889.869.889.7437,310
26 Feb 20249.879.889.879.879.7329,080
23 Feb 20249.879.889.869.889.7429,750
22 Feb 20249.889.889.869.879.7320,624
21 Feb 20249.889.889.869.869.7299,455
20 Feb 20249.899.899.879.879.73110,530
16 Feb 20249.889.899.889.889.7432,363
15 Feb 20249.899.899.879.889.7434,701
14 Feb 20249.899.899.879.879.7348,200
13 Feb 20249.879.899.879.889.7488,138
12 Feb 20249.879.899.869.889.74164,287
09 Feb 20249.869.879.869.879.7331,015
08 Feb 20249.869.869.859.859.7145,785
07 Feb 20249.869.879.859.859.71194,585
06 Feb 20249.879.889.859.859.7140,210
05 Feb 20249.879.889.869.889.7437,401
02 Feb 20249.879.879.869.879.7327,000
01 Feb 20249.859.879.859.879.7371,890
31 Jan 20249.849.869.849.859.7153,207
30 Jan 20249.839.879.839.859.7126,627
30 Jan 20240.04583 Dividend
29 Jan 20249.889.909.879.909.7289,700
26 Jan 20249.859.909.849.909.7271,171
25 Jan 20249.869.869.829.839.65172,915
24 Jan 20249.849.889.849.869.6886,450
23 Jan 20249.839.859.829.859.67101,626
22 Jan 20249.839.869.829.849.66132,800
19 Jan 20249.839.859.829.849.6670,300
18 Jan 20249.819.839.819.839.6555,716
17 Jan 20249.789.819.789.819.6384,070
16 Jan 20249.779.799.779.779.5932,900
15 Jan 20249.769.799.769.779.5998,880
12 Jan 20249.799.799.779.779.5934,199
11 Jan 20249.759.809.759.789.6080,647
10 Jan 20249.769.789.769.779.5934,378
09 Jan 20249.749.789.749.779.5985,603
08 Jan 20249.749.779.739.759.5753,375
05 Jan 20249.729.749.729.749.5622,400
04 Jan 20249.729.749.719.739.5536,852
03 Jan 20249.729.739.709.719.5379,656
02 Jan 20249.729.769.729.729.5456,475
29 Dec 20239.739.759.739.749.5655,700
28 Dec 20239.709.739.709.739.5559,840
28 Dec 20230.04583 Dividend
27 Dec 20239.719.759.719.739.51114,611
22 Dec 20239.689.739.689.739.51165,256
21 Dec 20239.679.699.679.689.46115,065
20 Dec 20239.689.699.669.689.46159,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...