Dividend 15 Split Corp. (TSX:DFN)
Canada
· Delayed Price · Currency is CAD 5.99
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | - | 227,409 |
| Jun 5, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | -0.17% | 198,429 |
| Jun 4, 2025 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | 0.17% | 229,148 |
| Jun 3, 2025 | 5.96 | 6.02 | 5.96 | 5.99 | 5.99 | 0.67% | 349,900 |
| Jun 2, 2025 | 5.97 | 5.98 | 5.93 | 5.95 | 5.95 | -0.83% | 388,202 |
| May 30, 2025 | 6.00 | 6.02 | 5.96 | 6.00 | 6.00 | -0.83% | 295,632 |
| May 29, 2025 | 6.05 | 6.07 | 6.00 | 6.05 | 5.95 | 0.50% | 392,238 |
| May 28, 2025 | 6.05 | 6.05 | 6.02 | 6.02 | 5.92 | -0.17% | 529,500 |
| May 27, 2025 | 6.02 | 6.04 | 6.01 | 6.03 | 5.93 | 0.33% | 557,145 |
| May 26, 2025 | 5.97 | 6.02 | 5.97 | 6.01 | 5.91 | 1.35% | 204,225 |
| May 23, 2025 | 5.95 | 5.99 | 5.93 | 5.93 | 5.83 | -0.50% | 389,709 |
| May 22, 2025 | 5.95 | 5.97 | 5.92 | 5.96 | 5.86 | -0.50% | 303,100 |
| May 21, 2025 | 6.03 | 6.03 | 5.96 | 5.99 | 5.89 | -0.66% | 491,148 |
| May 20, 2025 | 6.02 | 6.05 | 6.00 | 6.03 | 5.93 | 0.67% | 326,315 |
| May 16, 2025 | 5.89 | 6.00 | 5.87 | 5.99 | 5.89 | 1.70% | 561,600 |
| May 15, 2025 | 5.80 | 5.90 | 5.79 | 5.89 | 5.79 | 1.03% | 315,636 |
| May 14, 2025 | 5.84 | 5.85 | 5.81 | 5.83 | 5.73 | -0.17% | 211,800 |
| May 13, 2025 | 5.83 | 5.84 | 5.76 | 5.84 | 5.74 | 1.04% | 345,400 |
| May 12, 2025 | 5.81 | 5.85 | 5.71 | 5.78 | 5.68 | 2.30% | 536,200 |
| May 9, 2025 | 5.61 | 5.66 | 5.58 | 5.65 | 5.56 | 1.80% | 383,600 |
| May 8, 2025 | 5.54 | 5.60 | 5.50 | 5.55 | 5.46 | 0.73% | 355,915 |
| May 7, 2025 | 5.47 | 5.51 | 5.44 | 5.51 | 5.42 | 0.73% | 176,145 |
| May 6, 2025 | 5.48 | 5.48 | 5.43 | 5.47 | 5.38 | - | 80,000 |
| May 5, 2025 | 5.46 | 5.50 | 5.44 | 5.47 | 5.38 | 0.18% | 222,500 |
| May 2, 2025 | 5.43 | 5.47 | 5.38 | 5.46 | 5.37 | 1.68% | 214,700 |
| May 1, 2025 | 5.45 | 5.45 | 5.36 | 5.37 | 5.28 | -0.74% | 218,600 |
| Apr 30, 2025 | 5.44 | 5.47 | 5.37 | 5.41 | 5.41 | -2.70% | 325,800 |
| Apr 29, 2025 | 5.56 | 5.57 | 5.54 | 5.56 | 5.46 | 0.18% | 385,136 |
| Apr 28, 2025 | 5.53 | 5.56 | 5.50 | 5.55 | 5.45 | 0.54% | 437,701 |
| Apr 25, 2025 | 5.51 | 5.52 | 5.47 | 5.52 | 5.42 | 0.55% | 220,500 |
| Apr 24, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.39 | 0.73% | 266,247 |
| Apr 23, 2025 | 5.48 | 5.53 | 5.44 | 5.45 | 5.35 | 0.55% | 579,606 |
| Apr 22, 2025 | 5.42 | 5.46 | 5.38 | 5.42 | 5.32 | 1.50% | 266,737 |
| Apr 21, 2025 | 5.43 | 5.44 | 5.26 | 5.34 | 5.24 | -1.48% | 438,000 |
| Apr 17, 2025 | 5.43 | 5.43 | 5.36 | 5.42 | 5.32 | -0.18% | 114,600 |
| Apr 16, 2025 | 5.47 | 5.47 | 5.35 | 5.43 | 5.33 | -0.55% | 205,645 |
| Apr 15, 2025 | 5.40 | 5.46 | 5.38 | 5.46 | 5.36 | 1.87% | 234,840 |
| Apr 14, 2025 | 5.36 | 5.38 | 5.29 | 5.36 | 5.26 | 2.10% | 576,500 |
| Apr 11, 2025 | 5.20 | 5.25 | 5.14 | 5.25 | 5.16 | 1.74% | 470,000 |
| Apr 10, 2025 | 5.28 | 5.28 | 5.07 | 5.16 | 5.07 | -2.82% | 678,016 |
| Apr 9, 2025 | 4.93 | 5.50 | 4.87 | 5.31 | 5.21 | 6.20% | 965,000 |
| Apr 8, 2025 | 5.26 | 5.26 | 4.91 | 5.00 | 4.91 | -1.19% | 837,000 |
| Apr 7, 2025 | 4.90 | 5.10 | 4.85 | 5.06 | 4.97 | -2.13% | 1,207,100 |
| Apr 4, 2025 | 5.23 | 5.23 | 5.00 | 5.17 | 5.08 | -2.45% | 842,713 |
| Apr 3, 2025 | 5.25 | 5.37 | 5.24 | 5.30 | 5.20 | -1.67% | 488,542 |
| Apr 2, 2025 | 5.30 | 5.40 | 5.26 | 5.39 | 5.29 | 0.19% | 306,700 |
| Apr 1, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.28 | -1.28% | 195,904 |
| Mar 31, 2025 | 5.48 | 5.48 | 5.35 | 5.45 | 5.35 | -2.33% | 383,500 |
| Mar 28, 2025 | 5.60 | 5.62 | 5.53 | 5.58 | 5.48 | -1.41% | 349,220 |
| Mar 27, 2025 | 5.64 | 5.70 | 5.53 | 5.66 | 5.56 | -0.18% | 357,717 |