Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 6.24
+0.01 (0.16%)
Jul 16, 2025, 11:12 AM EDT
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | 0.16% | 4,244 |
| Jul 15, 2025 | 6.20 | 6.23 | 6.19 | 6.23 | 6.23 | 0.48% | 56,312 |
| Jul 14, 2025 | 6.19 | 6.20 | 6.15 | 6.20 | 6.20 | - | 112,200 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.17 | 6.20 | 6.20 | - | 53,408 |
| Jul 10, 2025 | 6.16 | 6.21 | 6.16 | 6.20 | 6.20 | 0.32% | 35,412 |
| Jul 9, 2025 | 6.17 | 6.20 | 6.16 | 6.18 | 6.18 | 0.32% | 56,625 |
| Jul 8, 2025 | 6.16 | 6.17 | 6.14 | 6.16 | 6.16 | 0.33% | 22,100 |
| Jul 7, 2025 | 6.18 | 6.18 | 6.13 | 6.14 | 6.14 | -0.65% | 70,622 |
| Jul 4, 2025 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | -0.48% | 46,100 |
| Jul 3, 2025 | 6.16 | 6.21 | 6.14 | 6.21 | 6.21 | 0.98% | 61,927 |
| Jul 2, 2025 | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | -0.49% | 100,600 |
| Jun 30, 2025 | 6.18 | 6.20 | 6.15 | 6.18 | 6.18 | -0.80% | 47,730 |
| Jun 27, 2025 | 6.21 | 6.25 | 6.21 | 6.23 | 6.13 | 0.32% | 83,100 |
| Jun 26, 2025 | 6.18 | 6.22 | 6.18 | 6.21 | 6.11 | 0.32% | 176,000 |
| Jun 25, 2025 | 6.19 | 6.20 | 6.17 | 6.19 | 6.09 | 0.16% | 51,600 |
| Jun 24, 2025 | 6.17 | 6.21 | 6.15 | 6.18 | 6.08 | 0.65% | 106,517 |
| Jun 23, 2025 | 6.13 | 6.14 | 6.10 | 6.14 | 6.04 | 0.66% | 110,445 |
| Jun 20, 2025 | 6.11 | 6.11 | 6.08 | 6.10 | 6.00 | 0.16% | 66,328 |
| Jun 19, 2025 | 6.10 | 6.11 | 6.08 | 6.09 | 5.99 | -0.16% | 70,100 |
| Jun 18, 2025 | 6.09 | 6.10 | 6.08 | 6.10 | 6.00 | 0.16% | 49,226 |
| Jun 17, 2025 | 6.10 | 6.11 | 6.05 | 6.09 | 5.99 | -0.49% | 67,000 |
| Jun 16, 2025 | 6.09 | 6.12 | 6.06 | 6.12 | 6.02 | 1.66% | 40,600 |
| Jun 13, 2025 | 6.10 | 6.11 | 6.02 | 6.02 | 5.92 | -1.63% | 78,319 |
| Jun 12, 2025 | 6.09 | 6.12 | 6.09 | 6.12 | 6.02 | - | 51,600 |
| Jun 11, 2025 | 6.08 | 6.12 | 6.07 | 6.12 | 6.02 | 0.99% | 68,148 |
| Jun 10, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 5.96 | 0.66% | 53,206 |
| Jun 9, 2025 | 6.00 | 6.03 | 6.00 | 6.02 | 5.92 | 0.50% | 60,600 |
| Jun 6, 2025 | 6.01 | 6.02 | 5.98 | 5.99 | 5.89 | 0.17% | 27,900 |
| Jun 5, 2025 | 6.03 | 6.03 | 5.97 | 5.98 | 5.88 | -0.66% | 203,000 |
| Jun 4, 2025 | 6.01 | 6.02 | 6.00 | 6.02 | 5.92 | -0.17% | 57,118 |
| Jun 3, 2025 | 6.00 | 6.04 | 6.00 | 6.03 | 5.93 | -0.33% | 31,800 |
| Jun 2, 2025 | 6.06 | 6.06 | 5.96 | 6.05 | 5.95 | -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 |