Dividend 15 Split Corp. (DFN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.37 | 5.38 | 5.33 | 5.38 | 5.38 | 311,300 |
| 25 Apr 2024 | 5.23 | 5.33 | 5.16 | 5.33 | 5.33 | 410,600 |
| 24 Apr 2024 | 5.35 | 5.37 | 5.27 | 5.32 | 5.32 | 260,300 |
| 23 Apr 2024 | 5.21 | 5.41 | 5.19 | 5.35 | 5.35 | 770,100 |
| 22 Apr 2024 | 4.83 | 5.10 | 4.79 | 5.10 | 5.10 | 683,500 |
| 19 Apr 2024 | 4.75 | 4.86 | 4.68 | 4.75 | 4.75 | 423,600 |
| 18 Apr 2024 | 4.87 | 4.93 | 4.77 | 4.77 | 4.77 | 596,400 |
| 17 Apr 2024 | 5.02 | 5.14 | 4.90 | 4.90 | 4.90 | 756,500 |
| 16 Apr 2024 | 5.00 | 5.06 | 4.91 | 4.99 | 4.99 | 487,700 |
| 15 Apr 2024 | 5.43 | 5.44 | 5.03 | 5.03 | 5.03 | 872,000 |
| 12 Apr 2024 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | 579,900 |
| 11 Apr 2024 | 5.52 | 5.54 | 5.46 | 5.53 | 5.53 | 324,300 |
| 10 Apr 2024 | 5.50 | 5.55 | 5.47 | 5.52 | 5.52 | 366,900 |
| 09 Apr 2024 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | 249,200 |
| 08 Apr 2024 | 5.54 | 5.55 | 5.48 | 5.55 | 5.55 | 284,400 |
| 05 Apr 2024 | 5.44 | 5.54 | 5.42 | 5.54 | 5.54 | 356,200 |
| 04 Apr 2024 | 5.54 | 5.54 | 5.44 | 5.46 | 5.46 | 284,300 |
| 03 Apr 2024 | 5.40 | 5.52 | 5.40 | 5.48 | 5.48 | 304,900 |
| 02 Apr 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.41 | 250,800 |
| 01 Apr 2024 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | 198,700 |
| 28 Mar 2024 | 5.59 | 5.59 | 5.42 | 5.50 | 5.50 | 345,400 |
| 27 Mar 2024 | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | 220,300 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 5.68 | 5.70 | 5.62 | 5.64 | 5.54 | 439,300 |
| 25 Mar 2024 | 5.60 | 5.65 | 5.58 | 5.64 | 5.54 | 370,000 |
| 22 Mar 2024 | 5.60 | 5.60 | 5.57 | 5.59 | 5.49 | 329,800 |
| 21 Mar 2024 | 5.55 | 5.60 | 5.53 | 5.59 | 5.49 | 649,400 |
| 20 Mar 2024 | 5.49 | 5.55 | 5.48 | 5.55 | 5.45 | 622,100 |
| 19 Mar 2024 | 5.45 | 5.49 | 5.43 | 5.48 | 5.38 | 240,700 |
| 18 Mar 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.34 | 423,700 |
| 15 Mar 2024 | 5.39 | 5.42 | 5.37 | 5.41 | 5.31 | 224,000 |
| 14 Mar 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.29 | 149,600 |
| 13 Mar 2024 | 5.39 | 5.42 | 5.38 | 5.41 | 5.31 | 353,700 |
| 12 Mar 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.28 | 149,800 |
| 11 Mar 2024 | 5.31 | 5.40 | 5.31 | 5.38 | 5.28 | 226,600 |
| 08 Mar 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.26 | 312,300 |
| 07 Mar 2024 | 5.30 | 5.34 | 5.28 | 5.31 | 5.22 | 140,100 |
| 06 Mar 2024 | 5.23 | 5.35 | 5.23 | 5.29 | 5.20 | 219,600 |
| 05 Mar 2024 | 5.21 | 5.24 | 5.18 | 5.22 | 5.13 | 164,200 |
| 04 Mar 2024 | 5.24 | 5.25 | 5.18 | 5.23 | 5.14 | 146,100 |
| 01 Mar 2024 | 5.26 | 5.27 | 5.16 | 5.23 | 5.14 | 180,700 |
| 29 Feb 2024 | 5.22 | 5.30 | 5.21 | 5.27 | 5.18 | 121,000 |
| 28 Feb 2024 | 5.29 | 5.30 | 5.22 | 5.23 | 5.14 | 259,900 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 5.39 | 5.40 | 5.37 | 5.39 | 5.20 | 300,000 |
| 26 Feb 2024 | 5.42 | 5.43 | 5.38 | 5.41 | 5.22 | 269,300 |
| 23 Feb 2024 | 5.38 | 5.41 | 5.35 | 5.41 | 5.22 | 229,600 |
| 22 Feb 2024 | 5.32 | 5.37 | 5.31 | 5.36 | 5.17 | 193,100 |
| 21 Feb 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.10 | 116,200 |
| 20 Feb 2024 | 5.25 | 5.32 | 5.22 | 5.30 | 5.11 | 390,800 |
| 16 Feb 2024 | 5.23 | 5.24 | 5.17 | 5.22 | 5.03 | 451,600 |
| 15 Feb 2024 | 4.99 | 5.18 | 4.97 | 5.18 | 4.99 | 452,400 |
| 14 Feb 2024 | 4.97 | 5.03 | 4.89 | 4.91 | 4.73 | 213,100 |
| 13 Feb 2024 | 4.98 | 5.04 | 4.85 | 4.86 | 4.69 | 409,800 |
| 12 Feb 2024 | 4.94 | 5.10 | 4.92 | 5.09 | 4.91 | 199,000 |
| 09 Feb 2024 | 4.80 | 4.94 | 4.72 | 4.90 | 4.72 | 290,000 |
| 08 Feb 2024 | 5.02 | 5.03 | 4.72 | 4.76 | 4.59 | 295,300 |
| 07 Feb 2024 | 5.04 | 5.07 | 5.00 | 5.01 | 4.83 | 156,800 |
| 06 Feb 2024 | 5.00 | 5.08 | 4.99 | 5.01 | 4.83 | 125,800 |
| 05 Feb 2024 | 5.18 | 5.19 | 4.95 | 4.98 | 4.80 | 506,400 |
| 02 Feb 2024 | 5.20 | 5.24 | 5.19 | 5.21 | 5.02 | 206,400 |
| 01 Feb 2024 | 5.36 | 5.36 | 5.18 | 5.25 | 5.06 | 238,000 |
| 31 Jan 2024 | 5.34 | 5.38 | 5.30 | 5.33 | 5.14 | 215,600 |
| 30 Jan 2024 | 5.35 | 5.37 | 5.32 | 5.36 | 5.17 | 160,200 |
| 30 Jan 2024 | 0.1 Dividend | |||||
| 29 Jan 2024 | 5.46 | 5.46 | 5.37 | 5.41 | 5.12 | 404,800 |
| 26 Jan 2024 | 5.45 | 5.47 | 5.40 | 5.44 | 5.15 | 444,300 |
| 25 Jan 2024 | 5.41 | 5.44 | 5.41 | 5.43 | 5.14 | 175,600 |
| 24 Jan 2024 | 5.41 | 5.45 | 5.36 | 5.39 | 5.10 | 334,600 |
| 23 Jan 2024 | 5.38 | 5.41 | 5.35 | 5.39 | 5.10 | 169,200 |
| 22 Jan 2024 | 5.41 | 5.43 | 5.32 | 5.34 | 5.05 | 318,200 |
| 19 Jan 2024 | 5.36 | 5.40 | 5.33 | 5.39 | 5.10 | 282,900 |
| 18 Jan 2024 | 5.24 | 5.35 | 5.22 | 5.34 | 5.05 | 280,700 |
| 17 Jan 2024 | 5.25 | 5.27 | 5.13 | 5.21 | 4.93 | 319,200 |
| 16 Jan 2024 | 5.33 | 5.36 | 5.25 | 5.30 | 5.01 | 203,300 |
| 15 Jan 2024 | 5.25 | 5.40 | 5.24 | 5.37 | 5.08 | 190,500 |
| 12 Jan 2024 | 5.33 | 5.37 | 5.21 | 5.23 | 4.95 | 360,700 |
| 11 Jan 2024 | 5.40 | 5.42 | 5.28 | 5.32 | 5.03 | 342,500 |
| 10 Jan 2024 | 5.42 | 5.44 | 5.35 | 5.43 | 5.14 | 364,000 |
| 09 Jan 2024 | 5.47 | 5.48 | 5.38 | 5.41 | 5.12 | 227,400 |
| 08 Jan 2024 | 5.33 | 5.50 | 5.33 | 5.49 | 5.19 | 521,800 |
| 05 Jan 2024 | 5.16 | 5.34 | 5.13 | 5.33 | 5.04 | 293,300 |
| 04 Jan 2024 | 5.02 | 5.20 | 5.01 | 5.20 | 4.92 | 318,100 |
| 03 Jan 2024 | 5.27 | 5.27 | 4.95 | 5.00 | 4.73 | 514,900 |
| 02 Jan 2024 | 5.31 | 5.35 | 5.28 | 5.30 | 5.01 | 287,700 |
| 29 Dec 2023 | 5.33 | 5.38 | 5.29 | 5.38 | 5.09 | 109,000 |
| 28 Dec 2023 | 5.41 | 5.41 | 5.34 | 5.36 | 5.07 | 251,900 |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 5.49 | 5.49 | 5.41 | 5.46 | 5.07 | 490,000 |
| 22 Dec 2023 | 5.40 | 5.43 | 5.35 | 5.38 | 5.00 | 313,000 |
| 21 Dec 2023 | 5.33 | 5.38 | 5.31 | 5.35 | 4.97 | 311,400 |
| 20 Dec 2023 | 5.52 | 5.55 | 5.26 | 5.29 | 4.91 | 809,000 |
| 19 Dec 2023 | 5.53 | 5.53 | 5.45 | 5.49 | 5.10 | 501,500 |
| 18 Dec 2023 | 5.53 | 5.62 | 5.39 | 5.46 | 5.07 | 715,900 |
| 15 Dec 2023 | 5.29 | 5.60 | 5.23 | 5.36 | 4.98 | 1,139,400 |
| 14 Dec 2023 | 4.99 | 5.15 | 4.96 | 5.15 | 4.78 | 827,000 |
| 13 Dec 2023 | 4.56 | 4.84 | 4.47 | 4.83 | 4.49 | 545,200 |
| 12 Dec 2023 | 4.61 | 4.63 | 4.49 | 4.58 | 4.25 | 176,900 |
| 11 Dec 2023 | 4.62 | 4.67 | 4.47 | 4.62 | 4.29 | 419,300 |
| 08 Dec 2023 | 4.46 | 4.62 | 4.45 | 4.62 | 4.29 | 311,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.