Dividend 15 Split Corp. II (TSX:DF)
Canada
· Delayed Price · Currency is CAD 6.09
-0.02 (-0.25%)
Jun 19, 2025, 3:59 PM EDT
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.09 | 6.10 | 6.08 | 6.10 | 6.10 | 0.16% | 49,226 |
| Jun 17, 2025 | 6.10 | 6.11 | 6.05 | 6.09 | 6.09 | -0.49% | 67,000 |
| Jun 16, 2025 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 1.66% | 40,600 |
| Jun 13, 2025 | 6.10 | 6.11 | 6.02 | 6.02 | 6.02 | -1.63% | 78,319 |
| Jun 12, 2025 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | - | 51,600 |
| Jun 11, 2025 | 6.08 | 6.12 | 6.07 | 6.12 | 6.12 | 0.99% | 68,148 |
| Jun 10, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 0.66% | 53,206 |
| Jun 9, 2025 | 6.00 | 6.03 | 6.00 | 6.02 | 6.02 | 0.50% | 60,600 |
| Jun 6, 2025 | 6.01 | 6.02 | 5.98 | 5.99 | 5.99 | 0.17% | 27,900 |
| Jun 5, 2025 | 6.03 | 6.03 | 5.97 | 5.98 | 5.98 | -0.66% | 203,000 |
| Jun 4, 2025 | 6.01 | 6.02 | 6.00 | 6.02 | 6.02 | -0.17% | 57,118 |
| Jun 3, 2025 | 6.00 | 6.04 | 6.00 | 6.03 | 6.03 | -0.33% | 31,800 |
| Jun 2, 2025 | 6.06 | 6.06 | 5.96 | 6.05 | 6.05 | -0.17% | 105,028 |
| May 30, 2025 | 6.03 | 6.06 | 6.00 | 6.06 | 6.06 | - | 69,301 |
| May 29, 2025 | 6.09 | 6.09 | 6.04 | 6.06 | 5.96 | 0.33% | 76,233 |
| May 28, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | 5.94 | -0.82% | 62,837 |
| May 27, 2025 | 6.05 | 6.10 | 6.05 | 6.09 | 5.99 | 0.83% | 171,200 |
| May 26, 2025 | 5.96 | 6.05 | 5.96 | 6.04 | 5.94 | 1.51% | 162,500 |
| May 23, 2025 | 5.90 | 5.97 | 5.90 | 5.95 | 5.85 | - | 101,744 |
| May 22, 2025 | 5.86 | 5.95 | 5.85 | 5.95 | 5.85 | 1.36% | 69,100 |
| May 21, 2025 | 5.99 | 5.99 | 5.85 | 5.87 | 5.77 | -1.68% | 100,915 |
| May 20, 2025 | 5.98 | 5.99 | 5.92 | 5.97 | 5.87 | 0.17% | 117,112 |
| May 16, 2025 | 5.90 | 5.97 | 5.90 | 5.96 | 5.86 | 1.19% | 213,315 |
| May 15, 2025 | 5.85 | 5.90 | 5.85 | 5.89 | 5.79 | 0.68% | 102,500 |
| May 14, 2025 | 5.85 | 5.85 | 5.81 | 5.85 | 5.75 | 0.52% | 27,637 |
| May 13, 2025 | 5.89 | 5.89 | 5.82 | 5.82 | 5.72 | -0.34% | 63,846 |
| May 12, 2025 | 5.81 | 5.88 | 5.76 | 5.84 | 5.74 | 2.46% | 103,524 |
| May 9, 2025 | 5.60 | 5.70 | 5.58 | 5.70 | 5.61 | 1.79% | 96,720 |
| May 8, 2025 | 5.57 | 5.61 | 5.52 | 5.60 | 5.51 | 1.45% | 91,600 |
| May 7, 2025 | 5.44 | 5.53 | 5.44 | 5.52 | 5.42 | 2.22% | 49,600 |
| May 6, 2025 | 5.40 | 5.41 | 5.38 | 5.40 | 5.31 | -0.74% | 43,500 |
| May 5, 2025 | 5.42 | 5.45 | 5.42 | 5.44 | 5.35 | -0.18% | 21,400 |
| May 2, 2025 | 5.38 | 5.45 | 5.37 | 5.45 | 5.36 | 1.68% | 30,400 |
| May 1, 2025 | 5.40 | 5.42 | 5.34 | 5.36 | 5.27 | -0.56% | 35,600 |
| Apr 30, 2025 | 5.28 | 5.39 | 5.28 | 5.39 | 5.30 | -2.18% | 57,902 |
| Apr 29, 2025 | 5.49 | 5.51 | 5.47 | 5.51 | 5.32 | 0.55% | 134,713 |
| Apr 28, 2025 | 5.42 | 5.48 | 5.37 | 5.48 | 5.29 | 1.11% | 90,800 |
| Apr 25, 2025 | 5.47 | 5.47 | 5.39 | 5.42 | 5.23 | -0.18% | 82,237 |
| Apr 24, 2025 | 5.37 | 5.44 | 5.37 | 5.43 | 5.24 | 0.93% | 66,000 |
| Apr 23, 2025 | 5.35 | 5.43 | 5.33 | 5.38 | 5.20 | 2.28% | 111,000 |
| Apr 22, 2025 | 5.21 | 5.26 | 5.17 | 5.26 | 5.08 | 2.73% | 129,025 |
| Apr 21, 2025 | 5.19 | 5.19 | 5.07 | 5.12 | 4.94 | -1.54% | 32,800 |
| Apr 17, 2025 | 5.23 | 5.25 | 5.13 | 5.20 | 5.02 | -0.38% | 71,300 |
| Apr 16, 2025 | 5.26 | 5.29 | 5.14 | 5.22 | 5.04 | - | 94,017 |
| Apr 15, 2025 | 5.14 | 5.24 | 5.14 | 5.22 | 5.04 | 2.35% | 68,300 |
| Apr 14, 2025 | 5.15 | 5.15 | 4.99 | 5.10 | 4.92 | 3.87% | 83,400 |
| Apr 11, 2025 | 4.89 | 4.94 | 4.77 | 4.91 | 4.74 | 1.66% | 123,800 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.74 | 4.83 | 4.66 | -5.11% | 145,911 |
| Apr 9, 2025 | 4.65 | 5.30 | 4.52 | 5.09 | 4.92 | 8.07% | 267,935 |
| Apr 8, 2025 | 5.03 | 5.15 | 4.60 | 4.71 | 4.55 | -2.89% | 118,300 |