Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 8.76
-0.08 (-0.90%)
Sep 23, 2026, 9:50 AM EST
TSX:DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | - | -0.45% | 1,975 |
| Sep 22, 2026 | 8.78 | 8.86 | 8.72 | 8.84 | 8.84 | 0.34% | 24,754 |
| Sep 21, 2026 | 8.79 | 8.84 | 8.76 | 8.81 | 8.81 | 0.46% | 38,028 |
| Sep 18, 2026 | 8.67 | 8.77 | 8.67 | 8.77 | 8.77 | -0.45% | 39,859 |
| Sep 17, 2026 | 8.69 | 8.81 | 8.69 | 8.81 | 8.81 | 0.92% | 76,267 |
| Sep 16, 2026 | 8.75 | 8.75 | 8.60 | 8.73 | 8.73 | 1.51% | 23,877 |
| Sep 15, 2026 | 8.66 | 8.66 | 8.57 | 8.60 | 8.60 | -1.32% | 18,357 |
| Sep 14, 2026 | 8.60 | 8.73 | 8.60 | 8.72 | 8.72 | 1.34% | 53,951 |
| Sep 11, 2026 | 8.50 | 8.73 | 8.39 | 8.60 | 8.60 | 2.99% | 143,860 |
| Sep 10, 2026 | 8.24 | 8.40 | 8.20 | 8.35 | 8.35 | -0.60% | 34,923 |
| Sep 9, 2026 | 8.45 | 8.45 | 8.26 | 8.40 | 8.40 | -1.18% | 59,637 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.43 | 8.50 | 8.50 | -1.39% | 34,314 |
| Sep 4, 2026 | 8.67 | 8.67 | 8.59 | 8.62 | 8.62 | -1.49% | 26,178 |
| Sep 3, 2026 | 8.60 | 8.75 | 8.50 | 8.75 | 8.75 | 1.63% | 99,563 |
| Sep 2, 2026 | 8.44 | 8.62 | 8.43 | 8.61 | 8.61 | 4.24% | 48,980 |
| Sep 1, 2026 | 8.50 | 8.51 | 8.16 | 8.26 | 8.26 | -4.18% | 113,705 |
| Aug 31, 2026 | 8.74 | 8.74 | 8.60 | 8.62 | 8.62 | -0.69% | 49,916 |
| Aug 28, 2026 | 8.82 | 8.82 | 8.70 | 8.78 | 8.68 | 0.11% | 29,454 |
| Aug 27, 2026 | 8.87 | 8.87 | 8.69 | 8.77 | 8.67 | -0.45% | 85,654 |
| Aug 26, 2026 | 8.74 | 8.88 | 8.71 | 8.81 | 8.71 | 1.50% | 53,447 |
| Aug 25, 2026 | 8.47 | 8.69 | 8.47 | 8.68 | 8.58 | 4.08% | 62,194 |
| Aug 24, 2026 | 8.66 | 8.66 | 8.30 | 8.34 | 8.25 | -4.69% | 132,191 |
| Aug 21, 2026 | 8.35 | 8.78 | 8.30 | 8.75 | 8.65 | 5.29% | 100,342 |
| Aug 20, 2026 | 8.80 | 8.80 | 8.15 | 8.31 | 8.22 | -5.68% | 313,488 |
| Aug 19, 2026 | 9.00 | 9.04 | 8.77 | 8.81 | 8.71 | -1.89% | 71,201 |
| Aug 18, 2026 | 9.17 | 9.17 | 8.93 | 8.98 | 8.88 | -2.39% | 114,667 |
| Aug 17, 2026 | 9.23 | 9.24 | 9.16 | 9.20 | 9.10 | -1.08% | 48,061 |
| Aug 14, 2026 | 9.15 | 9.30 | 9.11 | 9.30 | 9.19 | 1.53% | 66,387 |
| Aug 13, 2026 | 9.00 | 9.17 | 9.00 | 9.16 | 9.06 | 1.10% | 54,685 |
| Aug 12, 2026 | 9.23 | 9.23 | 8.95 | 9.06 | 8.96 | -1.74% | 317,839 |
| Aug 11, 2026 | 9.32 | 9.35 | 9.21 | 9.22 | 9.11 | -0.75% | 108,271 |
| Aug 10, 2026 | 9.38 | 9.39 | 9.29 | 9.29 | 9.18 | -0.96% | 178,515 |
| Aug 7, 2026 | 9.49 | 9.49 | 9.37 | 9.38 | 9.27 | -0.85% | 53,915 |
| Aug 6, 2026 | 9.53 | 9.53 | 9.39 | 9.46 | 9.35 | - | 72,591 |
| Aug 5, 2026 | 9.51 | 9.58 | 9.45 | 9.46 | 9.35 | -0.53% | 79,921 |
| Aug 4, 2026 | 9.42 | 9.55 | 9.38 | 9.51 | 9.40 | 0.63% | 125,513 |
| Jul 31, 2026 | 9.40 | 9.46 | 9.38 | 9.45 | 9.34 | 0.27% | 61,721 |
| Jul 30, 2026 | 9.54 | 9.62 | 9.52 | 9.53 | 9.32 | -0.05% | 44,871 |
| Jul 29, 2026 | 9.68 | 9.68 | 9.53 | 9.53 | 9.32 | -1.65% | 98,300 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.58 | 9.69 | 9.48 | 0.21% | 88,962 |
| Jul 27, 2026 | 9.60 | 9.74 | 9.60 | 9.67 | 9.46 | 0.73% | 106,414 |
| Jul 24, 2026 | 9.44 | 9.60 | 9.44 | 9.60 | 9.39 | 1.59% | 103,843 |
| Jul 23, 2026 | 9.53 | 9.54 | 9.42 | 9.45 | 9.24 | -0.63% | 97,235 |
| Jul 22, 2026 | 9.58 | 9.58 | 9.50 | 9.51 | 9.30 | -0.31% | 84,223 |
| Jul 21, 2026 | 9.51 | 9.56 | 9.44 | 9.54 | 9.33 | 0.42% | 232,105 |
| Jul 20, 2026 | 9.50 | 9.53 | 9.47 | 9.50 | 9.29 | - | 89,078 |
| Jul 17, 2026 | 9.44 | 9.53 | 9.44 | 9.50 | 9.29 | -0.21% | 83,286 |
| Jul 16, 2026 | 9.40 | 9.52 | 9.33 | 9.52 | 9.31 | 1.49% | 101,498 |
| Jul 15, 2026 | 9.26 | 9.38 | 9.26 | 9.38 | 9.18 | 1.19% | 46,244 |
| Jul 14, 2026 | 9.25 | 9.27 | 9.22 | 9.27 | 9.07 | 0.43% | 22,783 |