Dividend 15 Split Corp. (TSX:DFN)
Canada
· Delayed Price · Currency is CAD 5.49
+0.07 (1.29%)
Apr 24, 2025, 4:00 PM EDT
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 0.73% | 266,247 |
| Apr 23, 2025 | 5.48 | 5.53 | 5.44 | 5.45 | 5.45 | 0.55% | 579,606 |
| Apr 22, 2025 | 5.42 | 5.46 | 5.38 | 5.42 | 5.42 | 1.50% | 266,737 |
| Apr 21, 2025 | 5.43 | 5.44 | 5.26 | 5.34 | 5.34 | -1.48% | 438,000 |
| Apr 17, 2025 | 5.43 | 5.43 | 5.36 | 5.42 | 5.42 | -0.18% | 114,600 |
| Apr 16, 2025 | 5.47 | 5.47 | 5.35 | 5.43 | 5.43 | -0.55% | 205,645 |
| Apr 15, 2025 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 1.87% | 234,840 |
| Apr 14, 2025 | 5.36 | 5.38 | 5.29 | 5.36 | 5.36 | 2.10% | 576,500 |
| Apr 11, 2025 | 5.20 | 5.25 | 5.14 | 5.25 | 5.25 | 1.74% | 470,000 |
| Apr 10, 2025 | 5.28 | 5.28 | 5.07 | 5.16 | 5.16 | -2.82% | 678,016 |
| Apr 9, 2025 | 4.93 | 5.50 | 4.87 | 5.31 | 5.31 | 6.20% | 965,000 |
| Apr 8, 2025 | 5.26 | 5.26 | 4.91 | 5.00 | 5.00 | -1.19% | 837,000 |
| Apr 7, 2025 | 4.90 | 5.10 | 4.85 | 5.06 | 5.06 | -2.13% | 1,207,100 |
| Apr 4, 2025 | 5.23 | 5.23 | 5.00 | 5.17 | 5.17 | -2.45% | 842,713 |
| Apr 3, 2025 | 5.25 | 5.37 | 5.24 | 5.30 | 5.30 | -1.67% | 488,542 |
| Apr 2, 2025 | 5.30 | 5.40 | 5.26 | 5.39 | 5.39 | 0.19% | 306,700 |
| Apr 1, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | -1.28% | 195,904 |
| Mar 31, 2025 | 5.48 | 5.48 | 5.35 | 5.45 | 5.45 | -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 |
| Mar 26, 2025 | 5.73 | 5.73 | 5.64 | 5.67 | 5.57 | -0.53% | 395,443 |
| Mar 25, 2025 | 5.71 | 5.73 | 5.68 | 5.70 | 5.60 | 0.18% | 391,100 |
| Mar 24, 2025 | 5.63 | 5.70 | 5.62 | 5.69 | 5.59 | 1.79% | 354,623 |
| Mar 21, 2025 | 5.56 | 5.59 | 5.51 | 5.59 | 5.49 | 0.18% | 199,810 |
| Mar 20, 2025 | 5.52 | 5.58 | 5.48 | 5.58 | 5.48 | 0.90% | 154,336 |
| Mar 19, 2025 | 5.45 | 5.53 | 5.41 | 5.53 | 5.43 | 1.84% | 314,800 |
| Mar 18, 2025 | 5.43 | 5.45 | 5.39 | 5.43 | 5.33 | -1.09% | 255,903 |
| Mar 17, 2025 | 5.35 | 5.50 | 5.35 | 5.49 | 5.39 | 2.81% | 410,819 |
| Mar 14, 2025 | 5.22 | 5.34 | 5.21 | 5.34 | 5.24 | 2.69% | 158,900 |
| Mar 13, 2025 | 5.29 | 5.32 | 5.20 | 5.20 | 5.11 | -1.52% | 287,527 |
| Mar 12, 2025 | 5.25 | 5.33 | 5.23 | 5.28 | 5.19 | 1.54% | 319,100 |
| Mar 11, 2025 | 5.21 | 5.33 | 5.11 | 5.20 | 5.11 | -1.70% | 632,024 |
| Mar 10, 2025 | 5.32 | 5.40 | 5.21 | 5.29 | 5.20 | -2.22% | 797,815 |
| Mar 7, 2025 | 5.26 | 5.41 | 5.23 | 5.41 | 5.31 | 2.66% | 370,908 |
| Mar 6, 2025 | 5.26 | 5.34 | 5.19 | 5.27 | 5.18 | -2.04% | 534,516 |
| Mar 5, 2025 | 5.04 | 5.39 | 5.03 | 5.38 | 5.28 | 7.39% | 791,100 |
| Mar 4, 2025 | 5.06 | 5.12 | 4.90 | 5.01 | 4.92 | -3.84% | 1,731,425 |
| Mar 3, 2025 | 5.56 | 5.59 | 5.20 | 5.21 | 5.12 | -6.80% | 961,605 |
| Feb 28, 2025 | 5.63 | 5.63 | 5.40 | 5.59 | 5.49 | -2.10% | 746,400 |
| Feb 27, 2025 | 5.73 | 5.78 | 5.68 | 5.71 | 5.51 | -0.35% | 592,846 |
| Feb 26, 2025 | 5.72 | 5.74 | 5.69 | 5.73 | 5.53 | 0.35% | 302,403 |
| Feb 25, 2025 | 5.72 | 5.75 | 5.70 | 5.71 | 5.51 | -0.35% | 535,306 |
| Feb 24, 2025 | 5.75 | 5.77 | 5.67 | 5.73 | 5.53 | - | 534,513 |
| Feb 21, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.53 | -1.55% | 586,600 |
| Feb 20, 2025 | 5.84 | 5.86 | 5.77 | 5.82 | 5.62 | -0.17% | 370,100 |
| Feb 19, 2025 | 5.83 | 5.84 | 5.79 | 5.83 | 5.63 | - | 145,700 |
| Feb 18, 2025 | 5.81 | 5.84 | 5.79 | 5.83 | 5.63 | 0.52% | 369,400 |
| Feb 14, 2025 | 5.82 | 5.85 | 5.79 | 5.80 | 5.60 | -0.68% | 238,706 |
| Feb 13, 2025 | 5.91 | 5.91 | 5.83 | 5.84 | 5.63 | -0.85% | 296,138 |
| Feb 12, 2025 | 5.87 | 5.90 | 5.87 | 5.89 | 5.68 | - | 156,927 |