Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 8.57
-0.08 (-0.87%)
Nov 12, 2026, 4:00 PM EST
TSX:DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.58 | 8.62 | 8.54 | 8.57 | 8.57 | -0.87% | 17,433 |
| Nov 11, 2026 | 8.66 | 8.67 | 8.61 | 8.64 | 8.64 | 0.12% | 24,968 |
| Nov 10, 2026 | 8.62 | 8.65 | 8.51 | 8.63 | 8.63 | 0.12% | 29,186 |
| Nov 9, 2026 | 8.51 | 8.67 | 8.36 | 8.62 | 8.62 | 2.50% | 56,220 |
| Nov 6, 2026 | 8.53 | 8.53 | 8.34 | 8.41 | 8.41 | 0.72% | 23,787 |
| Nov 5, 2026 | 8.60 | 8.63 | 8.35 | 8.35 | 8.35 | -2.91% | 90,561 |
| Nov 4, 2026 | 8.56 | 8.63 | 8.55 | 8.60 | 8.60 | 1.42% | 31,537 |
| Nov 3, 2026 | 8.50 | 8.54 | 8.46 | 8.48 | 8.48 | -0.24% | 13,082 |
| Nov 2, 2026 | 8.49 | 8.58 | 8.47 | 8.50 | 8.50 | 0.12% | 22,604 |
| Oct 30, 2026 | 8.60 | 8.60 | 8.33 | 8.49 | 8.49 | -1.28% | 48,676 |
| Oct 29, 2026 | 8.66 | 8.72 | 8.66 | 8.70 | 8.60 | 0.23% | 31,712 |
| Oct 28, 2026 | 8.63 | 8.70 | 8.63 | 8.68 | 8.58 | 0.46% | 44,366 |
| Oct 27, 2026 | 8.55 | 8.65 | 8.55 | 8.64 | 8.54 | 0.58% | 59,092 |
| Oct 26, 2026 | 8.63 | 8.63 | 8.54 | 8.59 | 8.49 | 0.94% | 41,234 |
| Oct 23, 2026 | 8.55 | 8.55 | 8.50 | 8.51 | 8.41 | -0.47% | 24,226 |
| Oct 22, 2026 | 8.57 | 8.61 | 8.48 | 8.55 | 8.45 | -0.93% | 77,211 |
| Oct 21, 2026 | 8.56 | 8.65 | 8.56 | 8.63 | 8.53 | 0.82% | 66,915 |
| Oct 20, 2026 | 8.47 | 8.56 | 8.46 | 8.56 | 8.46 | 0.41% | 64,044 |
| Oct 19, 2026 | 8.50 | 8.53 | 8.46 | 8.53 | 8.43 | -0.18% | 18,728 |
| Oct 16, 2026 | 8.51 | 8.57 | 8.50 | 8.54 | 8.44 | 0.47% | 18,980 |
| Oct 15, 2026 | 8.43 | 8.50 | 8.31 | 8.50 | 8.40 | 0.71% | 54,542 |
| Oct 14, 2026 | 8.39 | 8.44 | 8.31 | 8.44 | 8.34 | 0.48% | 32,501 |
| Oct 13, 2026 | 8.39 | 8.55 | 8.38 | 8.40 | 8.30 | 0.12% | 83,988 |
| Oct 9, 2026 | 8.24 | 8.39 | 8.24 | 8.39 | 8.29 | 1.94% | 80,499 |
| Oct 8, 2026 | 8.23 | 8.25 | 8.15 | 8.23 | 8.14 | 0.24% | 204,191 |
| Oct 7, 2026 | 8.31 | 8.31 | 8.20 | 8.21 | 8.12 | -1.56% | 54,609 |
| Oct 6, 2026 | 8.40 | 8.40 | 8.32 | 8.34 | 8.24 | 0.24% | 40,212 |
| Oct 5, 2026 | 8.38 | 8.38 | 8.27 | 8.32 | 8.22 | -0.12% | 30,147 |
| Oct 2, 2026 | 8.42 | 8.45 | 8.25 | 8.33 | 8.23 | -0.72% | 73,749 |
| Oct 1, 2026 | 8.48 | 8.48 | 8.28 | 8.39 | 8.29 | -1.53% | 81,656 |
| Sep 30, 2026 | 8.68 | 8.68 | 8.52 | 8.52 | 8.42 | -1.62% | 17,053 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.60 | 8.66 | 8.56 | -0.35% | 20,398 |
| Sep 28, 2026 | 8.70 | 8.80 | 8.70 | 8.79 | 8.59 | - | 27,193 |
| Sep 25, 2026 | 8.78 | 8.79 | 8.73 | 8.79 | 8.59 | 0.46% | 8,892 |
| Sep 24, 2026 | 8.71 | 8.77 | 8.70 | 8.75 | 8.55 | -0.68% | 8,774 |
| Sep 23, 2026 | 8.80 | 8.81 | 8.76 | 8.81 | 8.61 | -0.34% | 16,549 |
| Sep 22, 2026 | 8.78 | 8.86 | 8.72 | 8.84 | 8.64 | 0.34% | 24,754 |
| Sep 21, 2026 | 8.79 | 8.84 | 8.76 | 8.81 | 8.61 | 0.46% | 38,028 |
| Sep 18, 2026 | 8.67 | 8.77 | 8.67 | 8.77 | 8.57 | -0.45% | 39,859 |
| Sep 17, 2026 | 8.69 | 8.81 | 8.69 | 8.81 | 8.61 | 0.92% | 76,267 |
| Sep 16, 2026 | 8.75 | 8.75 | 8.60 | 8.73 | 8.53 | 1.51% | 23,877 |
| Sep 15, 2026 | 8.66 | 8.66 | 8.57 | 8.60 | 8.40 | -1.32% | 18,357 |
| Sep 14, 2026 | 8.60 | 8.73 | 8.60 | 8.72 | 8.52 | 1.34% | 53,951 |
| Sep 11, 2026 | 8.50 | 8.73 | 8.39 | 8.60 | 8.40 | 2.99% | 143,860 |
| Sep 10, 2026 | 8.24 | 8.40 | 8.20 | 8.35 | 8.16 | -0.60% | 34,923 |
| Sep 9, 2026 | 8.45 | 8.45 | 8.26 | 8.40 | 8.21 | -1.18% | 59,637 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.43 | 8.50 | 8.31 | -1.39% | 34,314 |
| Sep 4, 2026 | 8.67 | 8.67 | 8.59 | 8.62 | 8.42 | -1.49% | 26,178 |
| Sep 3, 2026 | 8.60 | 8.75 | 8.50 | 8.75 | 8.55 | 1.63% | 99,563 |
| Sep 2, 2026 | 8.44 | 8.62 | 8.43 | 8.61 | 8.41 | 4.24% | 48,980 |