Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 7.18
-0.03 (-0.41%)
At close: Mar 30, 2026
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.36 | 7.39 | 7.26 | 7.28 | 7.18 | -0.41% | 653,710 |
| Mar 27, 2026 | 7.30 | 7.35 | 7.26 | 7.31 | 7.21 | -0.27% | 508,462 |
| Mar 26, 2026 | 7.38 | 7.44 | 7.33 | 7.33 | 7.23 | -0.81% | 387,369 |
| Mar 25, 2026 | 7.40 | 7.43 | 7.34 | 7.39 | 7.29 | 0.96% | 474,030 |
| Mar 24, 2026 | 7.30 | 7.38 | 7.30 | 7.32 | 7.22 | - | 297,765 |
| Mar 23, 2026 | 7.27 | 7.38 | 7.23 | 7.32 | 7.22 | 2.23% | 521,486 |
| Mar 20, 2026 | 7.26 | 7.29 | 7.15 | 7.16 | 7.06 | -1.51% | 682,137 |
| Mar 19, 2026 | 7.30 | 7.32 | 7.20 | 7.27 | 7.17 | -1.36% | 517,219 |
| Mar 18, 2026 | 7.35 | 7.43 | 7.30 | 7.37 | 7.27 | -0.54% | 307,294 |
| Mar 17, 2026 | 7.38 | 7.44 | 7.38 | 7.41 | 7.31 | 0.68% | 436,905 |
| Mar 16, 2026 | 7.24 | 7.39 | 7.24 | 7.36 | 7.26 | 2.36% | 468,967 |
| Mar 13, 2026 | 7.23 | 7.30 | 7.17 | 7.19 | 7.09 | 0.98% | 459,109 |
| Mar 12, 2026 | 7.34 | 7.35 | 7.09 | 7.12 | 7.02 | -3.52% | 722,850 |
| Mar 11, 2026 | 7.47 | 7.55 | 7.32 | 7.38 | 7.28 | -0.54% | 771,115 |
| Mar 10, 2026 | 7.04 | 7.49 | 7.00 | 7.42 | 7.32 | 6.76% | 1,316,541 |
| Mar 9, 2026 | 6.99 | 7.04 | 6.43 | 6.95 | 6.85 | -4.66% | 2,529,959 |
| Mar 6, 2026 | 7.56 | 7.57 | 7.27 | 7.29 | 7.19 | -3.95% | 1,534,910 |
| Mar 5, 2026 | 7.65 | 7.69 | 7.58 | 7.59 | 7.49 | -1.17% | 436,547 |
| Mar 4, 2026 | 7.63 | 7.71 | 7.60 | 7.68 | 7.57 | 1.05% | 401,743 |
| Mar 3, 2026 | 7.66 | 7.67 | 7.56 | 7.60 | 7.50 | -1.17% | 741,035 |
| Mar 2, 2026 | 7.68 | 7.70 | 7.50 | 7.69 | 7.58 | -0.39% | 975,649 |
| Feb 27, 2026 | 7.79 | 7.79 | 7.68 | 7.72 | 7.61 | -2.03% | 791,519 |
| Feb 26, 2026 | 7.85 | 7.89 | 7.83 | 7.88 | 7.67 | 0.64% | 1,106,491 |
| Feb 25, 2026 | 7.80 | 7.85 | 7.79 | 7.83 | 7.62 | 0.51% | 893,334 |
| Feb 24, 2026 | 7.81 | 7.81 | 7.78 | 7.79 | 7.59 | -0.13% | 344,799 |
| Feb 23, 2026 | 7.78 | 7.80 | 7.75 | 7.80 | 7.60 | - | 443,463 |
| Feb 20, 2026 | 7.78 | 7.80 | 7.75 | 7.80 | 7.60 | 0.39% | 315,942 |
| Feb 19, 2026 | 7.74 | 7.77 | 7.70 | 7.77 | 7.57 | 0.13% | 370,382 |
| Feb 18, 2026 | 7.73 | 7.77 | 7.70 | 7.76 | 7.56 | 0.78% | 354,747 |
| Feb 17, 2026 | 7.66 | 7.70 | 7.58 | 7.70 | 7.50 | 0.13% | 661,810 |
| Feb 13, 2026 | 7.60 | 7.72 | 7.54 | 7.69 | 7.49 | 1.18% | 367,439 |
| Feb 12, 2026 | 7.73 | 7.75 | 7.52 | 7.60 | 7.40 | -1.55% | 785,835 |
| Feb 11, 2026 | 7.80 | 7.84 | 7.72 | 7.72 | 7.52 | -0.77% | 644,404 |
| Feb 10, 2026 | 7.75 | 7.80 | 7.70 | 7.78 | 7.58 | 1.30% | 523,432 |
| Feb 9, 2026 | 7.55 | 7.72 | 7.53 | 7.68 | 7.48 | 1.99% | 886,089 |
| Feb 6, 2026 | 7.33 | 7.58 | 7.30 | 7.53 | 7.33 | 2.45% | 1,331,397 |
| Feb 5, 2026 | 7.73 | 7.74 | 7.20 | 7.35 | 7.16 | -5.16% | 2,667,202 |
| Feb 4, 2026 | 7.86 | 7.87 | 7.66 | 7.75 | 7.55 | -1.77% | 1,353,406 |
| Feb 3, 2026 | 7.95 | 7.97 | 7.82 | 7.89 | 7.68 | -0.63% | 574,035 |
| Feb 2, 2026 | 7.87 | 7.96 | 7.83 | 7.94 | 7.73 | - | 705,932 |
| Jan 30, 2026 | 7.92 | 8.00 | 7.87 | 7.94 | 7.73 | -1.37% | 848,063 |
| Jan 29, 2026 | 8.01 | 8.06 | 8.00 | 8.05 | 7.74 | 0.50% | 1,155,231 |
| Jan 28, 2026 | 7.98 | 8.01 | 7.97 | 8.01 | 7.70 | 0.63% | 598,414 |
| Jan 27, 2026 | 7.91 | 7.97 | 7.90 | 7.96 | 7.65 | 0.76% | 599,493 |
| Jan 26, 2026 | 7.85 | 7.91 | 7.82 | 7.90 | 7.60 | 0.51% | 411,921 |
| Jan 23, 2026 | 7.88 | 7.89 | 7.84 | 7.86 | 7.56 | -0.13% | 576,012 |
| Jan 22, 2026 | 7.83 | 7.89 | 7.83 | 7.87 | 7.57 | 0.51% | 469,353 |
| Jan 21, 2026 | 7.68 | 7.85 | 7.65 | 7.83 | 7.53 | 1.42% | 753,816 |
| Jan 20, 2026 | 7.77 | 7.79 | 7.69 | 7.72 | 7.42 | -1.15% | 1,187,145 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.80 | 7.81 | 7.51 | -0.38% | 638,755 |