Dividend 15 Split Corp. (TSX:DFN)
Canada flag Canada · Delayed Price · Currency is CAD
6.61
+0.05 (0.76%)
Aug 22, 2025, 4:00 PM EDT

Dividend 15 Split Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20256.586.616.576.616.610.76%357,350
Aug 21, 20256.566.586.546.566.56-283,100
Aug 20, 20256.526.566.506.566.560.77%425,800
Aug 19, 20256.516.516.496.516.51-324,130
Aug 18, 20256.506.516.496.516.510.15%341,600
Aug 15, 20256.496.506.466.506.500.46%340,700
Aug 14, 20256.486.486.456.476.47-0.15%302,600
Aug 13, 20256.506.506.466.486.480.15%278,800
Aug 12, 20256.466.506.426.476.470.15%479,311
Aug 11, 20256.466.516.466.466.46-0.15%375,000
Aug 8, 20256.486.496.386.476.47-375,849
Aug 7, 20256.476.486.426.476.470.47%315,400
Aug 6, 20256.446.476.416.446.440.47%191,605
Aug 5, 20256.426.446.366.416.410.16%411,840
Aug 1, 20256.436.446.196.406.40-1.23%1,069,300
Jul 31, 20256.566.566.436.486.48-1.82%660,723
Jul 30, 20256.586.626.576.606.500.30%656,900
Jul 29, 20256.576.586.566.586.480.30%777,428
Jul 28, 20256.546.566.516.566.460.61%677,300
Jul 25, 20256.546.546.516.526.42-885,312
Jul 24, 20256.536.546.506.526.42-902,700
Jul 23, 20256.526.546.496.526.420.46%599,346
Jul 22, 20256.466.496.446.496.390.46%200,100
Jul 21, 20256.426.476.396.466.361.10%473,800
Jul 18, 20256.386.396.366.396.290.47%398,400
Jul 17, 20256.346.376.346.366.260.32%278,100
Jul 16, 20256.306.346.296.346.240.96%346,039
Jul 15, 20256.276.296.256.286.180.64%274,300
Jul 14, 20256.236.256.226.246.150.16%287,800
Jul 11, 20256.216.246.216.236.14-0.32%303,000
Jul 10, 20256.266.266.226.256.160.48%316,900
Jul 9, 20256.226.256.196.226.13-315,500
Jul 8, 20256.206.226.186.226.130.32%255,811
Jul 7, 20256.216.216.186.206.11-0.32%330,200
Jul 4, 20256.256.256.216.226.13-0.16%179,642
Jul 3, 20256.216.266.216.236.140.32%414,140
Jul 2, 20256.246.246.146.216.12-0.80%648,524
Jun 30, 20256.276.276.176.266.26-0.63%399,318
Jun 27, 20256.356.356.296.306.20-0.16%657,200
Jun 26, 20256.256.316.236.316.211.12%682,900
Jun 25, 20256.256.256.196.246.140.16%473,300
Jun 24, 20256.216.256.206.236.130.65%825,402
Jun 23, 20256.136.196.126.196.091.14%372,336
Jun 20, 20256.126.136.116.126.020.16%245,743
Jun 19, 20256.106.126.086.116.010.16%134,315
Jun 18, 20256.126.126.096.106.000.16%227,900
Jun 17, 20256.116.126.076.095.99-0.33%192,300
Jun 16, 20256.096.126.086.116.010.33%251,800
Jun 13, 20256.106.136.056.095.99-0.33%469,000
Jun 12, 20256.106.136.096.116.010.16%319,100