Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 7.56
+0.10 (1.34%)
Apr 2, 2026, 4:00 PM EST
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.40 | 7.54 | 7.37 | 7.52 | - | 0.80% | 71,686 |
| Apr 1, 2026 | 7.45 | 7.48 | 7.42 | 7.46 | 7.46 | 0.40% | 43,122 |
| Mar 31, 2026 | 7.34 | 7.43 | 7.32 | 7.43 | 7.43 | 0.54% | 80,811 |
| Mar 30, 2026 | 7.45 | 7.48 | 7.37 | 7.39 | 7.29 | -0.27% | 107,117 |
| Mar 27, 2026 | 7.47 | 7.49 | 7.41 | 7.41 | 7.31 | -1.20% | 67,213 |
| Mar 26, 2026 | 7.57 | 7.63 | 7.47 | 7.50 | 7.40 | -1.19% | 70,142 |
| Mar 25, 2026 | 7.62 | 7.62 | 7.49 | 7.59 | 7.49 | 0.80% | 61,390 |
| Mar 24, 2026 | 7.45 | 7.54 | 7.42 | 7.53 | 7.43 | 0.67% | 28,620 |
| Mar 23, 2026 | 7.40 | 7.50 | 7.37 | 7.48 | 7.38 | 2.33% | 81,326 |
| Mar 20, 2026 | 7.41 | 7.41 | 7.25 | 7.31 | 7.21 | -1.22% | 83,717 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.29 | 7.40 | 7.30 | -0.67% | 83,561 |
| Mar 18, 2026 | 7.45 | 7.54 | 7.43 | 7.45 | 7.35 | -0.67% | 94,170 |
| Mar 17, 2026 | 7.43 | 7.51 | 7.43 | 7.50 | 7.40 | 1.35% | 36,790 |
| Mar 16, 2026 | 7.31 | 7.42 | 7.30 | 7.40 | 7.30 | 2.78% | 134,480 |
| Mar 13, 2026 | 7.18 | 7.33 | 7.18 | 7.20 | 7.10 | 0.56% | 104,765 |
| Mar 12, 2026 | 7.39 | 7.39 | 7.14 | 7.16 | 7.06 | -3.37% | 177,030 |
| Mar 11, 2026 | 7.38 | 7.52 | 7.32 | 7.41 | 7.31 | 0.54% | 239,754 |
| Mar 10, 2026 | 7.04 | 7.50 | 7.04 | 7.37 | 7.27 | 5.59% | 279,860 |
| Mar 9, 2026 | 7.24 | 7.24 | 6.57 | 6.98 | 6.89 | -6.31% | 799,825 |
| Mar 6, 2026 | 7.70 | 7.76 | 7.38 | 7.45 | 7.35 | -4.61% | 464,788 |
| Mar 5, 2026 | 7.85 | 7.88 | 7.79 | 7.81 | 7.70 | -0.89% | 63,814 |
| Mar 4, 2026 | 7.86 | 7.90 | 7.86 | 7.88 | 7.77 | 1.03% | 30,627 |
| Mar 3, 2026 | 7.86 | 7.89 | 7.71 | 7.80 | 7.69 | -1.33% | 227,939 |
| Mar 2, 2026 | 7.90 | 7.95 | 7.76 | 7.91 | 7.80 | -0.19% | 101,331 |
| Feb 27, 2026 | 7.99 | 8.04 | 7.91 | 7.92 | 7.81 | -2.22% | 193,700 |
| Feb 26, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.89 | 0.87% | 151,862 |
| Feb 25, 2026 | 8.01 | 8.05 | 8.00 | 8.03 | 7.82 | 0.37% | 292,329 |
| Feb 24, 2026 | 8.01 | 8.01 | 7.97 | 8.00 | 7.79 | - | 90,606 |
| Feb 23, 2026 | 8.02 | 8.05 | 7.95 | 8.00 | 7.79 | -0.25% | 275,366 |
| Feb 20, 2026 | 7.93 | 8.03 | 7.93 | 8.02 | 7.81 | 0.63% | 302,526 |
| Feb 19, 2026 | 7.91 | 7.97 | 7.89 | 7.97 | 7.77 | 0.63% | 118,749 |
| Feb 18, 2026 | 7.92 | 7.93 | 7.86 | 7.92 | 7.72 | 0.25% | 145,744 |
| Feb 17, 2026 | 7.90 | 7.93 | 7.84 | 7.90 | 7.70 | 0.13% | 274,374 |
| Feb 13, 2026 | 7.88 | 7.91 | 7.84 | 7.89 | 7.69 | 0.96% | 89,053 |
| Feb 12, 2026 | 7.92 | 7.92 | 7.80 | 7.82 | 7.61 | -1.08% | 107,503 |
| Feb 11, 2026 | 7.93 | 7.94 | 7.88 | 7.90 | 7.70 | 0.19% | 141,079 |
| Feb 10, 2026 | 7.86 | 7.94 | 7.86 | 7.89 | 7.68 | 0.57% | 122,768 |
| Feb 9, 2026 | 7.84 | 7.88 | 7.79 | 7.84 | 7.64 | 0.64% | 73,468 |
| Feb 6, 2026 | 7.57 | 7.85 | 7.56 | 7.79 | 7.59 | 3.45% | 304,467 |
| Feb 5, 2026 | 7.92 | 7.92 | 7.36 | 7.53 | 7.34 | -5.04% | 724,747 |
| Feb 4, 2026 | 7.94 | 7.96 | 7.89 | 7.93 | 7.73 | 0.13% | 257,469 |
| Feb 3, 2026 | 7.95 | 7.98 | 7.88 | 7.92 | 7.72 | -0.25% | 142,471 |
| Feb 2, 2026 | 7.94 | 7.96 | 7.87 | 7.94 | 7.74 | 0.38% | 104,023 |
| Jan 30, 2026 | 7.98 | 8.01 | 7.81 | 7.91 | 7.71 | -1.62% | 356,215 |
| Jan 29, 2026 | 8.02 | 8.05 | 7.98 | 8.04 | 7.74 | 0.50% | 184,187 |
| Jan 28, 2026 | 7.99 | 8.01 | 7.97 | 8.00 | 7.70 | 0.13% | 133,088 |
| Jan 27, 2026 | 7.95 | 8.01 | 7.95 | 7.99 | 7.69 | 0.57% | 184,700 |
| Jan 26, 2026 | 7.92 | 7.95 | 7.88 | 7.95 | 7.64 | 1.08% | 167,289 |
| Jan 23, 2026 | 7.84 | 7.90 | 7.81 | 7.86 | 7.56 | 0.32% | 137,068 |
| Jan 22, 2026 | 7.79 | 7.85 | 7.79 | 7.84 | 7.54 | 0.84% | 108,753 |