Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 7.60
-0.12 (-1.55%)
At close: Feb 12, 2026
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.73 | 7.75 | 7.52 | 7.60 | 7.60 | -1.55% | 785,835 |
| Feb 11, 2026 | 7.80 | 7.84 | 7.72 | 7.72 | 7.72 | -0.77% | 644,404 |
| Feb 10, 2026 | 7.75 | 7.80 | 7.70 | 7.78 | 7.78 | 1.30% | 523,432 |
| Feb 9, 2026 | 7.55 | 7.72 | 7.53 | 7.68 | 7.68 | 1.99% | 886,089 |
| Feb 6, 2026 | 7.33 | 7.58 | 7.30 | 7.53 | 7.53 | 2.45% | 1,331,397 |
| Feb 5, 2026 | 7.73 | 7.74 | 7.20 | 7.35 | 7.35 | -5.16% | 2,667,002 |
| Feb 4, 2026 | 7.86 | 7.87 | 7.66 | 7.75 | 7.75 | -1.77% | 1,353,406 |
| Feb 3, 2026 | 7.95 | 7.97 | 7.82 | 7.89 | 7.89 | -0.63% | 574,035 |
| Feb 2, 2026 | 7.87 | 7.96 | 7.83 | 7.94 | 7.94 | - | 705,932 |
| Jan 30, 2026 | 7.92 | 8.00 | 7.87 | 7.94 | 7.94 | -1.37% | 848,063 |
| Jan 29, 2026 | 8.01 | 8.06 | 8.00 | 8.05 | 7.95 | 0.50% | 1,155,231 |
| Jan 28, 2026 | 7.98 | 8.01 | 7.97 | 8.01 | 7.91 | 0.63% | 598,414 |
| Jan 27, 2026 | 7.91 | 7.97 | 7.90 | 7.96 | 7.86 | 0.76% | 599,493 |
| Jan 26, 2026 | 7.85 | 7.91 | 7.82 | 7.90 | 7.80 | 0.51% | 411,921 |
| Jan 23, 2026 | 7.88 | 7.89 | 7.84 | 7.86 | 7.76 | -0.13% | 576,012 |
| Jan 22, 2026 | 7.83 | 7.89 | 7.83 | 7.87 | 7.77 | 0.51% | 469,353 |
| Jan 21, 2026 | 7.68 | 7.85 | 7.65 | 7.83 | 7.73 | 1.42% | 753,816 |
| Jan 20, 2026 | 7.77 | 7.79 | 7.69 | 7.72 | 7.62 | -1.15% | 1,187,145 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.80 | 7.81 | 7.71 | -0.38% | 638,755 |
| Jan 16, 2026 | 7.89 | 7.90 | 7.83 | 7.84 | 7.74 | -0.63% | 529,085 |
| Jan 15, 2026 | 7.77 | 7.89 | 7.75 | 7.89 | 7.79 | 1.54% | 564,030 |
| Jan 14, 2026 | 7.77 | 7.78 | 7.54 | 7.77 | 7.67 | 0.13% | 871,620 |
| Jan 13, 2026 | 7.71 | 7.81 | 7.71 | 7.76 | 7.66 | 0.91% | 675,613 |
| Jan 12, 2026 | 7.59 | 7.70 | 7.59 | 7.69 | 7.59 | 0.79% | 575,304 |
| Jan 9, 2026 | 7.55 | 7.66 | 7.55 | 7.63 | 7.54 | 1.19% | 563,668 |
| Jan 8, 2026 | 7.50 | 7.56 | 7.50 | 7.54 | 7.45 | 0.53% | 327,890 |
| Jan 7, 2026 | 7.54 | 7.56 | 7.50 | 7.50 | 7.41 | -0.40% | 375,222 |
| Jan 6, 2026 | 7.55 | 7.56 | 7.52 | 7.53 | 7.44 | 0.13% | 247,775 |
| Jan 5, 2026 | 7.59 | 7.60 | 7.50 | 7.52 | 7.43 | -0.79% | 522,471 |
| Jan 2, 2026 | 7.45 | 7.60 | 7.45 | 7.58 | 7.49 | 1.47% | 709,735 |
| Dec 31, 2025 | 7.47 | 7.53 | 7.41 | 7.47 | 7.38 | -1.45% | 552,839 |
| Dec 30, 2025 | 7.55 | 7.58 | 7.54 | 7.58 | 7.39 | 0.40% | 504,793 |
| Dec 29, 2025 | 7.49 | 7.55 | 7.48 | 7.55 | 7.36 | 0.94% | 777,027 |
| Dec 24, 2025 | 7.44 | 7.49 | 7.43 | 7.48 | 7.29 | 0.67% | 463,935 |
| Dec 23, 2025 | 7.41 | 7.43 | 7.38 | 7.43 | 7.24 | 0.68% | 464,111 |
| Dec 22, 2025 | 7.35 | 7.39 | 7.35 | 7.38 | 7.19 | 0.54% | 413,177 |
| Dec 19, 2025 | 7.33 | 7.35 | 7.32 | 7.34 | 7.15 | 0.41% | 339,364 |
| Dec 18, 2025 | 7.29 | 7.32 | 7.29 | 7.31 | 7.12 | 0.55% | 233,206 |
| Dec 17, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.08 | -0.41% | 344,907 |
| Dec 16, 2025 | 7.29 | 7.30 | 7.28 | 7.30 | 7.11 | 0.27% | 233,090 |
| Dec 15, 2025 | 7.28 | 7.29 | 7.26 | 7.28 | 7.09 | 0.14% | 273,758 |
| Dec 12, 2025 | 7.29 | 7.29 | 7.24 | 7.27 | 7.08 | 0.14% | 386,206 |
| Dec 11, 2025 | 7.25 | 7.28 | 7.25 | 7.26 | 7.08 | -0.41% | 248,470 |
| Dec 10, 2025 | 7.27 | 7.29 | 7.25 | 7.29 | 7.10 | 0.55% | 347,765 |
| Dec 9, 2025 | 7.26 | 7.28 | 7.25 | 7.25 | 7.07 | - | 287,907 |
| Dec 8, 2025 | 7.23 | 7.27 | 7.23 | 7.25 | 7.07 | 0.28% | 366,332 |
| Dec 5, 2025 | 7.19 | 7.23 | 7.18 | 7.23 | 7.05 | 0.98% | 312,294 |
| Dec 4, 2025 | 7.15 | 7.19 | 7.15 | 7.16 | 6.98 | 0.28% | 333,735 |
| Dec 3, 2025 | 7.16 | 7.17 | 7.14 | 7.14 | 6.96 | -0.14% | 311,147 |
| Dec 2, 2025 | 7.15 | 7.16 | 7.11 | 7.15 | 6.97 | 0.28% | 247,633 |