Dividend 15 Split Corp. II (TSX:DF)
Canada
· Delayed Price · Currency is CAD 5.42
-0.01 (-0.18%)
Apr 25, 2025, 4:00 PM EDT
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.47 | 5.47 | 5.39 | 5.42 | 5.42 | -0.18% | 82,237 |
| Apr 24, 2025 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | 0.93% | 66,000 |
| Apr 23, 2025 | 5.35 | 5.43 | 5.33 | 5.38 | 5.38 | 2.28% | 111,000 |
| Apr 22, 2025 | 5.21 | 5.26 | 5.17 | 5.26 | 5.26 | 2.73% | 129,025 |
| Apr 21, 2025 | 5.19 | 5.19 | 5.07 | 5.12 | 5.12 | -1.54% | 32,800 |
| Apr 17, 2025 | 5.23 | 5.25 | 5.13 | 5.20 | 5.20 | -0.38% | 71,300 |
| Apr 16, 2025 | 5.26 | 5.29 | 5.14 | 5.22 | 5.22 | - | 94,017 |
| Apr 15, 2025 | 5.14 | 5.24 | 5.14 | 5.22 | 5.22 | 2.35% | 68,300 |
| Apr 14, 2025 | 5.15 | 5.15 | 4.99 | 5.10 | 5.10 | 3.87% | 83,400 |
| Apr 11, 2025 | 4.89 | 4.94 | 4.77 | 4.91 | 4.91 | 1.66% | 123,800 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.74 | 4.83 | 4.83 | -5.11% | 145,911 |
| Apr 9, 2025 | 4.65 | 5.30 | 4.52 | 5.09 | 5.09 | 8.07% | 267,935 |
| Apr 8, 2025 | 5.03 | 5.15 | 4.60 | 4.71 | 4.71 | -2.89% | 118,300 |
| Apr 7, 2025 | 4.34 | 4.85 | 4.31 | 4.85 | 4.85 | -3.00% | 207,600 |
| Apr 4, 2025 | 5.16 | 5.17 | 4.85 | 5.00 | 5.00 | -4.58% | 206,937 |
| Apr 3, 2025 | 5.17 | 5.30 | 5.14 | 5.24 | 5.24 | -2.78% | 117,433 |
| Apr 2, 2025 | 5.30 | 5.39 | 5.28 | 5.39 | 5.39 | 0.37% | 25,200 |
| Apr 1, 2025 | 5.30 | 5.37 | 5.26 | 5.37 | 5.37 | 0.75% | 40,300 |
| Mar 31, 2025 | 5.18 | 5.33 | 5.15 | 5.33 | 5.33 | -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 |
| Mar 6, 2025 | 5.19 | 5.25 | 5.09 | 5.21 | 5.11 | -1.88% | 156,000 |
| Mar 5, 2025 | 5.03 | 5.31 | 5.01 | 5.31 | 5.21 | 7.27% | 224,403 |
| Mar 4, 2025 | 5.08 | 5.14 | 4.87 | 4.95 | 4.86 | -6.25% | 606,042 |
| Mar 3, 2025 | 5.55 | 5.56 | 5.25 | 5.28 | 5.18 | -4.86% | 205,130 |
| Feb 28, 2025 | 5.62 | 5.62 | 5.47 | 5.55 | 5.55 | -2.80% | 132,348 |
| Feb 27, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.61 | 0.35% | 141,800 |
| Feb 26, 2025 | 5.71 | 5.75 | 5.68 | 5.69 | 5.59 | -0.18% | 470,013 |
| Feb 25, 2025 | 5.73 | 5.75 | 5.66 | 5.70 | 5.60 | -0.18% | 89,925 |
| Feb 24, 2025 | 5.72 | 5.80 | 5.67 | 5.71 | 5.61 | -0.17% | 68,808 |
| Feb 21, 2025 | 5.81 | 5.81 | 5.65 | 5.72 | 5.62 | -1.72% | 118,800 |
| Feb 20, 2025 | 5.84 | 5.84 | 5.75 | 5.82 | 5.72 | - | 100,004 |
| Feb 19, 2025 | 5.80 | 5.82 | 5.79 | 5.82 | 5.72 | 0.17% | 23,049 |
| Feb 18, 2025 | 5.74 | 5.82 | 5.73 | 5.81 | 5.71 | 1.40% | 86,300 |
| Feb 14, 2025 | 5.79 | 5.80 | 5.72 | 5.73 | 5.63 | -0.52% | 74,300 |
| Feb 13, 2025 | 5.86 | 5.87 | 5.75 | 5.76 | 5.66 | -1.20% | 115,400 |