Dividend 15 Split Corp. II (TSX:DF)
Canada
· Delayed Price · Currency is CAD 5.96
+0.07 (1.19%)
May 16, 2025, 3:59 PM EDT
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.90 | 5.97 | 5.90 | 5.96 | 5.96 | 1.19% | 213,315 |
| May 15, 2025 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | 0.68% | 102,500 |
| May 14, 2025 | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | 0.52% | 27,637 |
| May 13, 2025 | 5.89 | 5.89 | 5.82 | 5.82 | 5.82 | -0.34% | 63,846 |
| May 12, 2025 | 5.81 | 5.88 | 5.76 | 5.84 | 5.84 | 2.46% | 103,524 |
| May 9, 2025 | 5.60 | 5.70 | 5.58 | 5.70 | 5.70 | 1.79% | 96,720 |
| May 8, 2025 | 5.57 | 5.61 | 5.52 | 5.60 | 5.60 | 1.45% | 91,600 |
| May 7, 2025 | 5.44 | 5.53 | 5.44 | 5.52 | 5.52 | 2.22% | 49,600 |
| May 6, 2025 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | -0.74% | 43,500 |
| May 5, 2025 | 5.42 | 5.45 | 5.42 | 5.44 | 5.44 | -0.18% | 21,400 |
| May 2, 2025 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 1.68% | 30,400 |
| May 1, 2025 | 5.40 | 5.42 | 5.34 | 5.36 | 5.36 | -0.56% | 35,600 |
| Apr 30, 2025 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | -2.18% | 57,902 |
| Apr 29, 2025 | 5.49 | 5.51 | 5.47 | 5.51 | 5.41 | 0.55% | 134,713 |
| Apr 28, 2025 | 5.42 | 5.48 | 5.37 | 5.48 | 5.38 | 1.11% | 90,800 |
| Apr 25, 2025 | 5.47 | 5.47 | 5.39 | 5.42 | 5.32 | -0.18% | 82,237 |
| Apr 24, 2025 | 5.37 | 5.44 | 5.37 | 5.43 | 5.33 | 0.93% | 66,000 |
| Apr 23, 2025 | 5.35 | 5.43 | 5.33 | 5.38 | 5.28 | 2.28% | 111,000 |
| Apr 22, 2025 | 5.21 | 5.26 | 5.17 | 5.26 | 5.16 | 2.73% | 129,025 |
| Apr 21, 2025 | 5.19 | 5.19 | 5.07 | 5.12 | 5.03 | -1.54% | 32,800 |
| Apr 17, 2025 | 5.23 | 5.25 | 5.13 | 5.20 | 5.11 | -0.38% | 71,300 |
| Apr 16, 2025 | 5.26 | 5.29 | 5.14 | 5.22 | 5.13 | - | 94,017 |
| Apr 15, 2025 | 5.14 | 5.24 | 5.14 | 5.22 | 5.13 | 2.35% | 68,300 |
| Apr 14, 2025 | 5.15 | 5.15 | 4.99 | 5.10 | 5.01 | 3.87% | 83,400 |
| Apr 11, 2025 | 4.89 | 4.94 | 4.77 | 4.91 | 4.82 | 1.66% | 123,800 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.74 | 4.83 | 4.74 | -5.11% | 145,911 |
| Apr 9, 2025 | 4.65 | 5.30 | 4.52 | 5.09 | 5.00 | 8.07% | 267,935 |
| Apr 8, 2025 | 5.03 | 5.15 | 4.60 | 4.71 | 4.62 | -2.89% | 118,300 |
| Apr 7, 2025 | 4.34 | 4.85 | 4.31 | 4.85 | 4.76 | -3.00% | 207,600 |
| Apr 4, 2025 | 5.16 | 5.17 | 4.85 | 5.00 | 4.91 | -4.58% | 206,937 |
| Apr 3, 2025 | 5.17 | 5.30 | 5.14 | 5.24 | 5.14 | -2.78% | 117,433 |
| Apr 2, 2025 | 5.30 | 5.39 | 5.28 | 5.39 | 5.29 | 0.37% | 25,200 |
| Apr 1, 2025 | 5.30 | 5.37 | 5.26 | 5.37 | 5.27 | 0.75% | 40,300 |
| Mar 31, 2025 | 5.18 | 5.33 | 5.15 | 5.33 | 5.23 | -1.11% | 69,435 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.35 | 5.39 | 5.29 | -1.64% | 54,400 |
| Mar 27, 2025 | 5.48 | 5.49 | 5.37 | 5.48 | 5.38 | -0.18% | 77,306 |
| Mar 26, 2025 | 5.59 | 5.64 | 5.48 | 5.49 | 5.39 | -1.26% | 95,100 |
| Mar 25, 2025 | 5.55 | 5.58 | 5.54 | 5.56 | 5.46 | 0.72% | 72,808 |
| Mar 24, 2025 | 5.44 | 5.54 | 5.44 | 5.52 | 5.42 | 2.22% | 75,321 |
| Mar 21, 2025 | 5.38 | 5.40 | 5.33 | 5.40 | 5.30 | -0.37% | 86,717 |
| Mar 20, 2025 | 5.35 | 5.42 | 5.28 | 5.42 | 5.32 | 1.12% | 152,804 |
| Mar 19, 2025 | 5.35 | 5.39 | 5.28 | 5.36 | 5.26 | 2.29% | 89,000 |
| Mar 18, 2025 | 5.31 | 5.31 | 5.24 | 5.24 | 5.14 | -0.76% | 14,100 |
| Mar 17, 2025 | 5.17 | 5.31 | 5.17 | 5.28 | 5.18 | 2.52% | 102,600 |
| Mar 14, 2025 | 5.08 | 5.15 | 5.08 | 5.15 | 5.05 | 2.39% | 63,713 |
| Mar 13, 2025 | 5.15 | 5.17 | 5.02 | 5.03 | 4.94 | -1.95% | 42,000 |
| Mar 12, 2025 | 5.13 | 5.16 | 5.07 | 5.13 | 5.03 | 1.38% | 56,033 |
| Mar 11, 2025 | 5.11 | 5.18 | 4.97 | 5.06 | 4.97 | -0.78% | 211,500 |
| Mar 10, 2025 | 5.20 | 5.24 | 5.03 | 5.10 | 5.01 | -3.59% | 166,700 |
| Mar 7, 2025 | 5.20 | 5.30 | 5.15 | 5.29 | 5.19 | 1.54% | 147,900 |