Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 6.84
+0.03 (0.44%)
Oct 6, 2025, 4:00 PM EDT
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.86 | 6.90 | 6.83 | 6.85 | 6.85 | 0.59% | 81,498 |
| Oct 3, 2025 | 6.80 | 6.84 | 6.78 | 6.81 | 6.81 | 0.44% | 30,500 |
| Oct 2, 2025 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 0.44% | 51,000 |
| Oct 1, 2025 | 6.73 | 6.77 | 6.69 | 6.75 | 6.75 | -0.44% | 114,800 |
| Sep 30, 2025 | 6.79 | 6.79 | 6.70 | 6.78 | 6.78 | -0.44% | 73,045 |
| Sep 29, 2025 | 6.80 | 6.83 | 6.75 | 6.81 | 6.81 | -0.58% | 62,521 |
| Sep 26, 2025 | 6.82 | 6.88 | 6.80 | 6.85 | 6.75 | 0.59% | 157,300 |
| Sep 25, 2025 | 6.84 | 6.84 | 6.80 | 6.81 | 6.71 | -0.73% | 130,500 |
| Sep 24, 2025 | 6.85 | 6.90 | 6.82 | 6.86 | 6.75 | 0.29% | 115,045 |
| Sep 23, 2025 | 6.74 | 6.87 | 6.74 | 6.84 | 6.74 | 1.63% | 196,916 |
| Sep 22, 2025 | 6.66 | 6.75 | 6.65 | 6.73 | 6.63 | 1.05% | 207,433 |
| Sep 19, 2025 | 6.66 | 6.68 | 6.63 | 6.66 | 6.56 | 0.15% | 127,814 |
| Sep 18, 2025 | 6.62 | 6.67 | 6.62 | 6.65 | 6.55 | 0.45% | 114,600 |
| Sep 17, 2025 | 6.61 | 6.62 | 6.60 | 6.62 | 6.52 | 0.46% | 51,349 |
| Sep 16, 2025 | 6.60 | 6.62 | 6.57 | 6.59 | 6.49 | -0.30% | 50,234 |
| Sep 15, 2025 | 6.59 | 6.61 | 6.58 | 6.61 | 6.51 | 0.46% | 105,400 |
| Sep 12, 2025 | 6.56 | 6.59 | 6.56 | 6.58 | 6.48 | 0.46% | 110,000 |
| Sep 11, 2025 | 6.56 | 6.56 | 6.54 | 6.55 | 6.45 | 0.31% | 70,208 |
| Sep 10, 2025 | 6.53 | 6.56 | 6.52 | 6.53 | 6.43 | 0.15% | 102,900 |
| Sep 9, 2025 | 6.48 | 6.52 | 6.46 | 6.52 | 6.42 | 1.24% | 58,400 |
| Sep 8, 2025 | 6.51 | 6.51 | 6.44 | 6.44 | 6.35 | -0.62% | 192,217 |
| Sep 5, 2025 | 6.49 | 6.50 | 6.47 | 6.48 | 6.39 | 0.15% | 93,243 |
| Sep 4, 2025 | 6.46 | 6.51 | 6.44 | 6.47 | 6.38 | 0.15% | 108,306 |
| Sep 3, 2025 | 6.45 | 6.47 | 6.45 | 6.46 | 6.37 | 0.47% | 119,800 |
| Sep 2, 2025 | 6.52 | 6.52 | 6.37 | 6.43 | 6.34 | -1.38% | 184,200 |
| Aug 29, 2025 | 6.51 | 6.56 | 6.51 | 6.52 | 6.42 | -1.66% | 43,439 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.60 | 6.63 | 6.43 | -0.15% | 173,600 |
| Aug 27, 2025 | 6.60 | 6.65 | 6.58 | 6.64 | 6.44 | 0.61% | 133,500 |
| Aug 26, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.40 | 0.76% | 83,200 |
| Aug 25, 2025 | 6.54 | 6.55 | 6.51 | 6.55 | 6.35 | 0.31% | 52,800 |
| Aug 22, 2025 | 6.50 | 6.55 | 6.50 | 6.53 | 6.33 | 0.77% | 99,400 |
| Aug 21, 2025 | 6.47 | 6.49 | 6.47 | 6.48 | 6.28 | 0.31% | 63,648 |
| Aug 20, 2025 | 6.44 | 6.48 | 6.43 | 6.46 | 6.27 | 0.31% | 132,900 |
| Aug 19, 2025 | 6.42 | 6.44 | 6.40 | 6.44 | 6.25 | 0.63% | 67,110 |
| Aug 18, 2025 | 6.40 | 6.41 | 6.39 | 6.40 | 6.21 | - | 54,832 |
| Aug 15, 2025 | 6.40 | 6.41 | 6.38 | 6.40 | 6.21 | 0.31% | 36,800 |
| Aug 14, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.19 | -0.16% | 24,800 |
| Aug 13, 2025 | 6.38 | 6.40 | 6.38 | 6.39 | 6.20 | 0.31% | 41,206 |
| Aug 12, 2025 | 6.37 | 6.39 | 6.36 | 6.37 | 6.18 | 0.31% | 63,200 |
| Aug 11, 2025 | 6.35 | 6.38 | 6.33 | 6.35 | 6.16 | -0.16% | 64,900 |
| Aug 8, 2025 | 6.35 | 6.36 | 6.33 | 6.36 | 6.17 | 0.32% | 49,700 |
| Aug 7, 2025 | 6.36 | 6.36 | 6.31 | 6.34 | 6.15 | -0.16% | 30,000 |
| Aug 6, 2025 | 6.34 | 6.35 | 6.32 | 6.35 | 6.16 | 0.95% | 105,938 |
| Aug 5, 2025 | 6.31 | 6.31 | 6.27 | 6.29 | 6.10 | 0.64% | 63,712 |
| Aug 1, 2025 | 6.29 | 6.30 | 6.22 | 6.25 | 6.06 | -0.95% | 169,530 |
| Jul 31, 2025 | 6.38 | 6.38 | 6.30 | 6.31 | 6.12 | -1.41% | 132,832 |
| Jul 30, 2025 | 6.45 | 6.48 | 6.40 | 6.40 | 6.11 | -0.62% | 304,800 |
| Jul 29, 2025 | 6.47 | 6.48 | 6.44 | 6.44 | 6.15 | - | 115,200 |
| Jul 28, 2025 | 6.47 | 6.47 | 6.44 | 6.44 | 6.15 | - | 74,930 |
| Jul 25, 2025 | 6.45 | 6.46 | 6.44 | 6.44 | 6.15 | - | 111,900 |