Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 6.49
+0.03 (0.46%)
Sep 4, 2025, 3:01 PM EDT
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.46 | 6.50 | 6.44 | 6.48 | 6.48 | 0.31% | 69,041 |
| Sep 3, 2025 | 6.45 | 6.47 | 6.45 | 6.46 | 6.46 | 0.47% | 119,800 |
| Sep 2, 2025 | 6.52 | 6.52 | 6.37 | 6.43 | 6.43 | -1.38% | 184,200 |
| Aug 29, 2025 | 6.51 | 6.56 | 6.51 | 6.52 | 6.52 | -1.66% | 43,439 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.60 | 6.63 | 6.53 | -0.15% | 173,600 |
| Aug 27, 2025 | 6.60 | 6.65 | 6.58 | 6.64 | 6.54 | 0.61% | 133,500 |
| Aug 26, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.50 | 0.76% | 83,200 |
| Aug 25, 2025 | 6.54 | 6.55 | 6.51 | 6.55 | 6.45 | 0.31% | 52,800 |
| Aug 22, 2025 | 6.50 | 6.55 | 6.50 | 6.53 | 6.43 | 0.77% | 99,400 |
| Aug 21, 2025 | 6.47 | 6.49 | 6.47 | 6.48 | 6.38 | 0.31% | 63,648 |
| Aug 20, 2025 | 6.44 | 6.48 | 6.43 | 6.46 | 6.36 | 0.31% | 132,900 |
| Aug 19, 2025 | 6.42 | 6.44 | 6.40 | 6.44 | 6.34 | 0.63% | 67,110 |
| Aug 18, 2025 | 6.40 | 6.41 | 6.39 | 6.40 | 6.30 | - | 54,832 |
| Aug 15, 2025 | 6.40 | 6.41 | 6.38 | 6.40 | 6.30 | 0.31% | 36,800 |
| Aug 14, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.28 | -0.16% | 24,800 |
| Aug 13, 2025 | 6.38 | 6.40 | 6.38 | 6.39 | 6.29 | 0.31% | 41,206 |
| Aug 12, 2025 | 6.37 | 6.39 | 6.36 | 6.37 | 6.27 | 0.31% | 63,200 |
| Aug 11, 2025 | 6.35 | 6.38 | 6.33 | 6.35 | 6.25 | -0.16% | 64,900 |
| Aug 8, 2025 | 6.35 | 6.36 | 6.33 | 6.36 | 6.26 | 0.32% | 49,700 |
| Aug 7, 2025 | 6.36 | 6.36 | 6.31 | 6.34 | 6.24 | -0.16% | 30,000 |
| Aug 6, 2025 | 6.34 | 6.35 | 6.32 | 6.35 | 6.25 | 0.95% | 105,938 |
| Aug 5, 2025 | 6.31 | 6.31 | 6.27 | 6.29 | 6.20 | 0.64% | 63,712 |
| Aug 1, 2025 | 6.29 | 6.30 | 6.22 | 6.25 | 6.16 | -0.95% | 169,530 |
| Jul 31, 2025 | 6.38 | 6.38 | 6.30 | 6.31 | 6.21 | -1.41% | 132,832 |
| Jul 30, 2025 | 6.45 | 6.48 | 6.40 | 6.40 | 6.20 | -0.62% | 304,800 |
| Jul 29, 2025 | 6.47 | 6.48 | 6.44 | 6.44 | 6.34 | - | 115,200 |
| Jul 28, 2025 | 6.47 | 6.47 | 6.44 | 6.44 | 6.34 | - | 74,930 |
| Jul 25, 2025 | 6.45 | 6.46 | 6.44 | 6.44 | 6.34 | - | 111,900 |
| Jul 24, 2025 | 6.43 | 6.44 | 6.42 | 6.44 | 6.34 | 0.47% | 38,800 |
| Jul 23, 2025 | 6.42 | 6.43 | 6.41 | 6.41 | 6.30 | 0.31% | 76,200 |
| Jul 22, 2025 | 6.38 | 6.40 | 6.37 | 6.39 | 6.29 | 0.47% | 47,800 |
| Jul 21, 2025 | 6.35 | 6.44 | 6.34 | 6.36 | 6.26 | 0.16% | 117,829 |
| Jul 18, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.25 | 0.79% | 91,935 |
| Jul 17, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.20 | 0.80% | 42,946 |
| Jul 16, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.15 | 0.32% | 30,848 |
| Jul 15, 2025 | 6.20 | 6.23 | 6.19 | 6.23 | 6.13 | 0.48% | 56,312 |
| Jul 14, 2025 | 6.19 | 6.20 | 6.15 | 6.20 | 6.10 | - | 112,200 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.17 | 6.20 | 6.10 | - | 53,408 |
| Jul 10, 2025 | 6.16 | 6.21 | 6.16 | 6.20 | 6.10 | 0.32% | 35,412 |
| Jul 9, 2025 | 6.17 | 6.20 | 6.16 | 6.18 | 6.08 | 0.32% | 56,625 |
| Jul 8, 2025 | 6.16 | 6.17 | 6.14 | 6.16 | 6.06 | 0.33% | 22,100 |
| Jul 7, 2025 | 6.18 | 6.18 | 6.13 | 6.14 | 6.04 | -0.65% | 70,622 |
| Jul 4, 2025 | 6.20 | 6.20 | 6.16 | 6.18 | 6.08 | -0.48% | 46,100 |
| Jul 3, 2025 | 6.16 | 6.21 | 6.14 | 6.21 | 6.11 | 0.98% | 61,927 |
| Jul 2, 2025 | 6.17 | 6.18 | 6.13 | 6.15 | 6.05 | -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 |