Dividend 15 Split Corp. II (TSX:DF)
Canada · Delayed Price · Currency is CAD 9.16
+0.10 (1.10%)
Aug 13, 2026, 3:59 PM EST
TSX:DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.00 | 9.17 | 9.00 | 9.16 | 9.16 | 1.10% | 54,685 |
| Aug 12, 2026 | 9.23 | 9.23 | 8.95 | 9.06 | 9.06 | -1.74% | 317,839 |
| Aug 11, 2026 | 9.32 | 9.35 | 9.21 | 9.22 | 9.22 | -0.75% | 108,271 |
| Aug 10, 2026 | 9.38 | 9.39 | 9.29 | 9.29 | 9.29 | -0.96% | 178,515 |
| Aug 7, 2026 | 9.49 | 9.49 | 9.37 | 9.38 | 9.38 | -0.85% | 53,915 |
| Aug 6, 2026 | 9.53 | 9.53 | 9.39 | 9.46 | 9.46 | - | 72,591 |
| Aug 5, 2026 | 9.51 | 9.58 | 9.45 | 9.46 | 9.46 | -0.53% | 79,921 |
| Aug 4, 2026 | 9.42 | 9.55 | 9.38 | 9.51 | 9.51 | 0.63% | 125,513 |
| Jul 31, 2026 | 9.40 | 9.46 | 9.38 | 9.45 | 9.45 | 0.27% | 61,721 |
| Jul 30, 2026 | 9.54 | 9.62 | 9.52 | 9.53 | 9.43 | -0.05% | 44,871 |
| Jul 29, 2026 | 9.68 | 9.68 | 9.53 | 9.53 | 9.43 | -1.65% | 98,300 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.58 | 9.69 | 9.59 | 0.21% | 88,962 |
| Jul 27, 2026 | 9.60 | 9.74 | 9.60 | 9.67 | 9.57 | 0.73% | 106,414 |
| Jul 24, 2026 | 9.44 | 9.60 | 9.44 | 9.60 | 9.50 | 1.59% | 103,843 |
| Jul 23, 2026 | 9.53 | 9.54 | 9.42 | 9.45 | 9.35 | -0.63% | 97,235 |
| Jul 22, 2026 | 9.58 | 9.58 | 9.50 | 9.51 | 9.41 | -0.31% | 84,223 |
| Jul 21, 2026 | 9.51 | 9.56 | 9.44 | 9.54 | 9.44 | 0.42% | 232,105 |
| Jul 20, 2026 | 9.50 | 9.53 | 9.47 | 9.50 | 9.40 | - | 89,078 |
| Jul 17, 2026 | 9.44 | 9.53 | 9.44 | 9.50 | 9.40 | -0.21% | 83,286 |
| Jul 16, 2026 | 9.40 | 9.52 | 9.33 | 9.52 | 9.42 | 1.49% | 101,498 |
| Jul 15, 2026 | 9.26 | 9.38 | 9.26 | 9.38 | 9.28 | 1.19% | 46,244 |
| Jul 14, 2026 | 9.25 | 9.27 | 9.22 | 9.27 | 9.17 | 0.43% | 22,783 |
| Jul 13, 2026 | 9.23 | 9.26 | 9.20 | 9.23 | 9.13 | 0.22% | 63,857 |
| Jul 10, 2026 | 9.10 | 9.25 | 9.10 | 9.21 | 9.11 | 1.54% | 141,101 |
| Jul 9, 2026 | 9.06 | 9.07 | 9.00 | 9.07 | 8.97 | 1.00% | 65,835 |
| Jul 8, 2026 | 9.06 | 9.13 | 8.90 | 8.98 | 8.89 | -1.10% | 118,615 |
| Jul 7, 2026 | 9.02 | 9.08 | 9.01 | 9.08 | 8.98 | 0.78% | 45,353 |
| Jul 6, 2026 | 8.94 | 9.01 | 8.90 | 9.01 | 8.92 | 0.90% | 41,490 |
| Jul 3, 2026 | 8.86 | 8.93 | 8.80 | 8.93 | 8.84 | 1.59% | 72,141 |
| Jul 2, 2026 | 8.92 | 8.94 | 8.75 | 8.79 | 8.70 | -0.79% | 88,768 |
| Jun 30, 2026 | 8.91 | 8.92 | 8.85 | 8.86 | 8.77 | 0.23% | 66,192 |
| Jun 29, 2026 | 8.92 | 8.96 | 8.91 | 8.94 | 8.75 | 0.22% | 95,082 |
| Jun 26, 2026 | 8.84 | 8.93 | 8.84 | 8.92 | 8.73 | 0.68% | 69,632 |
| Jun 25, 2026 | 8.92 | 8.92 | 8.84 | 8.86 | 8.67 | -0.23% | 59,283 |
| Jun 24, 2026 | 8.91 | 8.92 | 8.86 | 8.88 | 8.69 | -0.45% | 37,945 |
| Jun 23, 2026 | 8.84 | 8.93 | 8.82 | 8.92 | 8.73 | 0.45% | 55,003 |
| Jun 22, 2026 | 8.77 | 8.89 | 8.77 | 8.88 | 8.69 | 0.79% | 39,136 |
| Jun 19, 2026 | 8.74 | 8.83 | 8.71 | 8.81 | 8.62 | 1.15% | 37,122 |
| Jun 18, 2026 | 8.65 | 8.72 | 8.61 | 8.71 | 8.52 | 0.99% | 75,819 |
| Jun 17, 2026 | 8.59 | 8.64 | 8.59 | 8.63 | 8.44 | 0.29% | 33,903 |
| Jun 16, 2026 | 8.63 | 8.63 | 8.55 | 8.60 | 8.41 | -0.23% | 41,242 |
| Jun 15, 2026 | 8.60 | 8.62 | 8.57 | 8.62 | 8.43 | 1.41% | 62,124 |
| Jun 12, 2026 | 8.42 | 8.51 | 8.42 | 8.50 | 8.32 | 0.59% | 88,326 |
| Jun 11, 2026 | 8.34 | 8.45 | 8.34 | 8.45 | 8.27 | 1.20% | 65,812 |
| Jun 10, 2026 | 8.28 | 8.38 | 8.28 | 8.35 | 8.17 | 0.12% | 42,884 |
| Jun 9, 2026 | 8.37 | 8.40 | 8.23 | 8.34 | 8.16 | 0.30% | 88,269 |
| Jun 8, 2026 | 8.30 | 8.35 | 8.30 | 8.32 | 8.14 | 0.18% | 30,567 |
| Jun 5, 2026 | 8.33 | 8.35 | 8.30 | 8.30 | 8.12 | -0.72% | 44,861 |
| Jun 4, 2026 | 8.33 | 8.36 | 8.28 | 8.36 | 8.18 | 0.72% | 77,995 |
| Jun 3, 2026 | 8.36 | 8.36 | 8.28 | 8.30 | 8.12 | -0.24% | 26,477 |