Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 8.02
+0.01 (0.12%)
May 8, 2026, 3:59 PM EST
TSX:DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.04 | 8.06 | 7.98 | 8.02 | 8.02 | 0.12% | 134,365 |
| May 7, 2026 | 8.05 | 8.06 | 7.98 | 8.01 | 8.01 | 0.19% | 65,310 |
| May 6, 2026 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 0.19% | 79,946 |
| May 5, 2026 | 7.94 | 8.02 | 7.94 | 7.98 | 7.98 | 0.69% | 18,743 |
| May 4, 2026 | 8.03 | 8.03 | 7.92 | 7.93 | 7.93 | -1.25% | 132,589 |
| May 1, 2026 | 8.01 | 8.04 | 8.01 | 8.03 | 8.03 | 0.31% | 62,620 |
| Apr 30, 2026 | 7.99 | 8.00 | 7.93 | 8.00 | 8.00 | -0.19% | 100,173 |
| Apr 29, 2026 | 8.01 | 8.02 | 7.98 | 8.02 | 7.92 | 0.50% | 108,268 |
| Apr 28, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.88 | 0.06% | 92,850 |
| Apr 27, 2026 | 7.93 | 7.98 | 7.92 | 7.97 | 7.87 | 0.25% | 70,354 |
| Apr 24, 2026 | 7.95 | 7.96 | 7.91 | 7.95 | 7.85 | 0.51% | 36,765 |
| Apr 23, 2026 | 7.89 | 7.94 | 7.87 | 7.91 | 7.81 | - | 65,696 |
| Apr 22, 2026 | 7.91 | 7.91 | 7.85 | 7.91 | 7.81 | 0.76% | 50,483 |
| Apr 21, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.75 | -1.01% | 160,810 |
| Apr 20, 2026 | 7.90 | 7.94 | 7.77 | 7.93 | 7.83 | -0.13% | 200,879 |
| Apr 17, 2026 | 7.91 | 7.95 | 7.86 | 7.94 | 7.84 | 0.95% | 244,713 |
| Apr 16, 2026 | 7.87 | 7.90 | 7.84 | 7.87 | 7.77 | -0.06% | 23,870 |
| Apr 15, 2026 | 7.85 | 7.88 | 7.83 | 7.87 | 7.77 | 0.51% | 95,695 |
| Apr 14, 2026 | 7.83 | 7.84 | 7.74 | 7.83 | 7.73 | 0.13% | 97,513 |
| Apr 13, 2026 | 7.77 | 7.83 | 7.73 | 7.82 | 7.72 | -0.13% | 201,100 |
| Apr 10, 2026 | 7.80 | 7.83 | 7.79 | 7.83 | 7.73 | 0.64% | 134,603 |
| Apr 9, 2026 | 7.74 | 7.79 | 7.71 | 7.78 | 7.68 | 1.17% | 89,852 |
| Apr 8, 2026 | 7.69 | 7.80 | 7.68 | 7.69 | 7.59 | 1.32% | 123,238 |
| Apr 7, 2026 | 7.64 | 7.64 | 7.44 | 7.59 | 7.50 | -0.26% | 71,830 |
| Apr 6, 2026 | 7.57 | 7.62 | 7.54 | 7.61 | 7.52 | 0.66% | 76,539 |
| Apr 2, 2026 | 7.40 | 7.56 | 7.37 | 7.56 | 7.47 | 1.34% | 83,411 |
| Apr 1, 2026 | 7.45 | 7.48 | 7.42 | 7.46 | 7.37 | 0.40% | 43,122 |
| Mar 31, 2026 | 7.34 | 7.43 | 7.32 | 7.43 | 7.34 | 0.54% | 80,811 |
| Mar 30, 2026 | 7.45 | 7.48 | 7.37 | 7.39 | 7.20 | -0.27% | 107,117 |
| Mar 27, 2026 | 7.47 | 7.49 | 7.41 | 7.41 | 7.22 | -1.20% | 67,213 |
| Mar 26, 2026 | 7.57 | 7.63 | 7.47 | 7.50 | 7.31 | -1.19% | 70,142 |
| Mar 25, 2026 | 7.62 | 7.62 | 7.49 | 7.59 | 7.39 | 0.80% | 61,390 |
| Mar 24, 2026 | 7.45 | 7.54 | 7.42 | 7.53 | 7.34 | 0.67% | 28,620 |
| Mar 23, 2026 | 7.40 | 7.50 | 7.37 | 7.48 | 7.29 | 2.33% | 81,326 |
| Mar 20, 2026 | 7.41 | 7.41 | 7.25 | 7.31 | 7.12 | -1.22% | 83,717 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.29 | 7.40 | 7.21 | -0.67% | 83,561 |
| Mar 18, 2026 | 7.45 | 7.54 | 7.43 | 7.45 | 7.26 | -0.67% | 94,170 |
| Mar 17, 2026 | 7.43 | 7.51 | 7.43 | 7.50 | 7.31 | 1.35% | 36,790 |
| Mar 16, 2026 | 7.31 | 7.42 | 7.30 | 7.40 | 7.21 | 2.78% | 134,480 |
| Mar 13, 2026 | 7.18 | 7.33 | 7.18 | 7.20 | 7.01 | 0.56% | 104,765 |
| Mar 12, 2026 | 7.39 | 7.39 | 7.14 | 7.16 | 6.97 | -3.37% | 177,030 |
| Mar 11, 2026 | 7.38 | 7.52 | 7.32 | 7.41 | 7.22 | 0.54% | 239,754 |
| Mar 10, 2026 | 7.04 | 7.50 | 7.04 | 7.37 | 7.18 | 5.59% | 279,860 |
| Mar 9, 2026 | 7.24 | 7.24 | 6.57 | 6.98 | 6.80 | -6.31% | 799,825 |
| Mar 6, 2026 | 7.70 | 7.76 | 7.38 | 7.45 | 7.26 | -4.61% | 464,788 |
| Mar 5, 2026 | 7.85 | 7.88 | 7.79 | 7.81 | 7.61 | -0.89% | 63,814 |
| Mar 4, 2026 | 7.86 | 7.90 | 7.86 | 7.88 | 7.68 | 1.03% | 30,627 |
| Mar 3, 2026 | 7.86 | 7.89 | 7.71 | 7.80 | 7.60 | -1.33% | 227,939 |
| Mar 2, 2026 | 7.90 | 7.95 | 7.76 | 7.91 | 7.70 | -0.19% | 101,331 |
| Feb 27, 2026 | 7.99 | 8.04 | 7.91 | 7.92 | 7.72 | -2.22% | 193,700 |