Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 6.40
-0.08 (-1.23%)
Aug 1, 2025, 4:00 PM EDT
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.43 | 6.44 | 6.19 | 6.40 | 6.40 | -1.23% | 1,069,283 |
| Jul 31, 2025 | 6.56 | 6.56 | 6.43 | 6.48 | 6.48 | -1.82% | 660,723 |
| Jul 30, 2025 | 6.58 | 6.62 | 6.57 | 6.60 | 6.50 | 0.30% | 656,900 |
| Jul 29, 2025 | 6.57 | 6.58 | 6.56 | 6.58 | 6.48 | 0.30% | 777,428 |
| Jul 28, 2025 | 6.54 | 6.56 | 6.51 | 6.56 | 6.46 | 0.61% | 677,300 |
| Jul 25, 2025 | 6.54 | 6.54 | 6.51 | 6.52 | 6.42 | - | 885,312 |
| Jul 24, 2025 | 6.53 | 6.54 | 6.50 | 6.52 | 6.42 | - | 902,700 |
| Jul 23, 2025 | 6.52 | 6.54 | 6.49 | 6.52 | 6.42 | 0.46% | 599,346 |
| Jul 22, 2025 | 6.46 | 6.49 | 6.44 | 6.49 | 6.39 | 0.46% | 200,100 |
| Jul 21, 2025 | 6.42 | 6.47 | 6.39 | 6.46 | 6.36 | 1.10% | 473,800 |
| Jul 18, 2025 | 6.38 | 6.39 | 6.36 | 6.39 | 6.29 | 0.47% | 398,400 |
| Jul 17, 2025 | 6.34 | 6.37 | 6.34 | 6.36 | 6.26 | 0.32% | 278,100 |
| Jul 16, 2025 | 6.30 | 6.34 | 6.29 | 6.34 | 6.24 | 0.96% | 346,039 |
| Jul 15, 2025 | 6.27 | 6.29 | 6.25 | 6.28 | 6.18 | 0.64% | 274,300 |
| Jul 14, 2025 | 6.23 | 6.25 | 6.22 | 6.24 | 6.15 | 0.16% | 287,800 |
| Jul 11, 2025 | 6.21 | 6.24 | 6.21 | 6.23 | 6.14 | -0.32% | 303,000 |
| Jul 10, 2025 | 6.26 | 6.26 | 6.22 | 6.25 | 6.16 | 0.48% | 316,900 |
| Jul 9, 2025 | 6.22 | 6.25 | 6.19 | 6.22 | 6.13 | - | 315,500 |
| Jul 8, 2025 | 6.20 | 6.22 | 6.18 | 6.22 | 6.13 | 0.32% | 255,811 |
| Jul 7, 2025 | 6.21 | 6.21 | 6.18 | 6.20 | 6.11 | -0.32% | 330,200 |
| Jul 4, 2025 | 6.25 | 6.25 | 6.21 | 6.22 | 6.13 | -0.16% | 179,642 |
| Jul 3, 2025 | 6.21 | 6.26 | 6.21 | 6.23 | 6.14 | 0.32% | 414,140 |
| Jul 2, 2025 | 6.24 | 6.24 | 6.14 | 6.21 | 6.12 | -0.80% | 648,524 |
| Jun 30, 2025 | 6.27 | 6.27 | 6.17 | 6.26 | 6.26 | -0.63% | 399,318 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.29 | 6.30 | 6.20 | -0.16% | 657,200 |
| Jun 26, 2025 | 6.25 | 6.31 | 6.23 | 6.31 | 6.21 | 1.12% | 682,900 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.19 | 6.24 | 6.14 | 0.16% | 473,300 |
| Jun 24, 2025 | 6.21 | 6.25 | 6.20 | 6.23 | 6.13 | 0.65% | 825,402 |
| Jun 23, 2025 | 6.13 | 6.19 | 6.12 | 6.19 | 6.09 | 1.14% | 372,336 |
| Jun 20, 2025 | 6.12 | 6.13 | 6.11 | 6.12 | 6.02 | 0.16% | 245,743 |
| Jun 19, 2025 | 6.10 | 6.12 | 6.08 | 6.11 | 6.01 | 0.16% | 134,315 |
| Jun 18, 2025 | 6.12 | 6.12 | 6.09 | 6.10 | 6.00 | 0.16% | 227,900 |
| Jun 17, 2025 | 6.11 | 6.12 | 6.07 | 6.09 | 5.99 | -0.33% | 192,300 |
| Jun 16, 2025 | 6.09 | 6.12 | 6.08 | 6.11 | 6.01 | 0.33% | 251,800 |
| Jun 13, 2025 | 6.10 | 6.13 | 6.05 | 6.09 | 5.99 | -0.33% | 469,000 |
| Jun 12, 2025 | 6.10 | 6.13 | 6.09 | 6.11 | 6.01 | 0.16% | 319,100 |
| Jun 11, 2025 | 6.10 | 6.12 | 6.07 | 6.10 | 6.00 | - | 265,800 |
| Jun 10, 2025 | 6.05 | 6.10 | 6.02 | 6.10 | 6.00 | 0.99% | 310,933 |
| Jun 9, 2025 | 6.00 | 6.05 | 6.00 | 6.04 | 5.94 | 0.83% | 272,800 |
| Jun 6, 2025 | 6.00 | 6.01 | 5.98 | 5.99 | 5.89 | - | 227,500 |
| Jun 5, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.89 | -0.17% | 198,429 |
| Jun 4, 2025 | 6.01 | 6.01 | 5.96 | 6.00 | 5.90 | 0.17% | 229,148 |
| Jun 3, 2025 | 5.96 | 6.02 | 5.96 | 5.99 | 5.89 | 0.67% | 349,900 |
| Jun 2, 2025 | 5.97 | 5.98 | 5.93 | 5.95 | 5.86 | -0.83% | 388,202 |
| May 30, 2025 | 6.00 | 6.02 | 5.96 | 6.00 | 5.90 | -0.83% | 295,632 |
| May 29, 2025 | 6.05 | 6.07 | 6.00 | 6.05 | 5.86 | 0.50% | 392,238 |
| May 28, 2025 | 6.05 | 6.05 | 6.02 | 6.02 | 5.83 | -0.17% | 529,500 |
| May 27, 2025 | 6.02 | 6.04 | 6.01 | 6.03 | 5.84 | 0.33% | 557,145 |
| May 26, 2025 | 5.97 | 6.02 | 5.97 | 6.01 | 5.82 | 1.35% | 204,225 |
| May 23, 2025 | 5.95 | 5.99 | 5.93 | 5.93 | 5.74 | -0.50% | 389,709 |