Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 8.24
-0.14 (-1.67%)
Sep 9, 2026, 4:00 PM EST
Dividend 15 Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.26 | 8.34 | 8.17 | 8.24 | 8.24 | -1.67% | 547,243 |
| Sep 8, 2026 | 8.43 | 8.43 | 8.30 | 8.38 | 8.38 | -1.76% | 467,170 |
| Sep 4, 2026 | 8.63 | 8.65 | 8.51 | 8.53 | 8.53 | -1.61% | 230,598 |
| Sep 3, 2026 | 8.60 | 8.70 | 8.57 | 8.67 | 8.67 | 2.00% | 497,463 |
| Sep 2, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.79% | 407,477 |
| Sep 1, 2026 | 8.45 | 8.52 | 8.13 | 8.19 | 8.19 | -4.55% | 994,369 |
| Aug 31, 2026 | 8.68 | 8.69 | 8.45 | 8.58 | 8.58 | -1.49% | 850,391 |
| Aug 28, 2026 | 8.78 | 8.82 | 8.66 | 8.81 | 8.71 | 0.11% | 484,647 |
| Aug 27, 2026 | 8.83 | 8.89 | 8.66 | 8.80 | 8.70 | -0.23% | 716,737 |
| Aug 26, 2026 | 8.78 | 8.85 | 8.70 | 8.82 | 8.72 | 1.38% | 358,824 |
| Aug 25, 2026 | 8.31 | 8.70 | 8.29 | 8.70 | 8.60 | 5.84% | 615,096 |
| Aug 24, 2026 | 8.41 | 8.50 | 8.04 | 8.22 | 8.13 | -3.86% | 1,188,781 |
| Aug 21, 2026 | 8.11 | 8.66 | 8.10 | 8.55 | 8.45 | 4.65% | 901,231 |
| Aug 20, 2026 | 8.80 | 8.83 | 7.97 | 8.17 | 8.08 | -6.95% | 1,916,505 |
| Aug 19, 2026 | 8.89 | 8.95 | 8.65 | 8.78 | 8.68 | 1.15% | 771,373 |
| Aug 18, 2026 | 8.95 | 8.95 | 8.64 | 8.68 | 8.58 | -3.88% | 1,176,707 |
| Aug 17, 2026 | 9.18 | 9.20 | 9.01 | 9.03 | 8.93 | -1.63% | 263,003 |
| Aug 14, 2026 | 9.16 | 9.20 | 9.11 | 9.18 | 9.08 | 0.55% | 201,588 |
| Aug 13, 2026 | 8.91 | 9.20 | 8.91 | 9.13 | 9.03 | 1.56% | 525,973 |
| Aug 12, 2026 | 9.20 | 9.26 | 8.83 | 8.99 | 8.89 | -2.71% | 1,630,048 |
| Aug 11, 2026 | 9.29 | 9.31 | 9.20 | 9.24 | 9.14 | 0.11% | 492,647 |
| Aug 10, 2026 | 9.36 | 9.40 | 9.06 | 9.23 | 9.13 | -1.91% | 823,663 |
| Aug 7, 2026 | 9.53 | 9.53 | 9.21 | 9.41 | 9.30 | -0.74% | 750,294 |
| Aug 6, 2026 | 9.49 | 9.49 | 9.42 | 9.48 | 9.37 | -0.32% | 374,740 |
| Aug 5, 2026 | 9.54 | 9.59 | 9.49 | 9.51 | 9.40 | 0.21% | 353,732 |
| Aug 4, 2026 | 9.55 | 9.57 | 9.48 | 9.49 | 9.38 | - | 442,750 |
| Jul 31, 2026 | 9.47 | 9.54 | 9.45 | 9.49 | 9.38 | 0.42% | 365,836 |
| Jul 30, 2026 | 9.63 | 9.64 | 9.50 | 9.55 | 9.34 | -0.10% | 530,121 |
| Jul 29, 2026 | 9.67 | 9.67 | 9.55 | 9.56 | 9.35 | -1.04% | 460,120 |
| Jul 28, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.45 | 0.10% | 253,708 |
| Jul 27, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.44 | 0.94% | 512,591 |
| Jul 24, 2026 | 9.47 | 9.58 | 9.47 | 9.56 | 9.35 | 0.74% | 275,399 |
| Jul 23, 2026 | 9.50 | 9.53 | 9.41 | 9.49 | 9.28 | -0.84% | 355,588 |
| Jul 22, 2026 | 9.50 | 9.57 | 9.49 | 9.57 | 9.36 | 0.63% | 196,305 |
| Jul 21, 2026 | 9.42 | 9.52 | 9.37 | 9.51 | 9.30 | 0.96% | 265,020 |
| Jul 20, 2026 | 9.54 | 9.63 | 9.31 | 9.42 | 9.22 | -0.95% | 721,208 |
| Jul 17, 2026 | 9.41 | 9.54 | 9.37 | 9.51 | 9.30 | 0.42% | 464,433 |
| Jul 16, 2026 | 9.42 | 9.48 | 9.39 | 9.47 | 9.26 | 0.74% | 282,853 |
| Jul 15, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 9.20 | 1.51% | 326,808 |
| Jul 14, 2026 | 9.24 | 9.26 | 9.22 | 9.26 | 9.06 | 0.43% | 444,351 |
| Jul 13, 2026 | 9.22 | 9.24 | 9.18 | 9.22 | 9.02 | 0.44% | 461,310 |
| Jul 10, 2026 | 9.12 | 9.28 | 9.11 | 9.18 | 8.98 | 0.66% | 665,053 |
| Jul 9, 2026 | 8.97 | 9.12 | 8.96 | 9.12 | 8.92 | 1.67% | 288,039 |
| Jul 8, 2026 | 9.07 | 9.14 | 8.97 | 8.97 | 8.78 | -1.43% | 374,632 |
| Jul 7, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 8.90 | 1.45% | 303,994 |
| Jul 6, 2026 | 8.88 | 9.01 | 8.88 | 8.97 | 8.78 | 0.90% | 451,926 |
| Jul 3, 2026 | 8.76 | 8.90 | 8.76 | 8.89 | 8.70 | 1.37% | 216,319 |
| Jul 2, 2026 | 8.85 | 8.87 | 8.74 | 8.77 | 8.58 | -0.68% | 753,437 |
| Jun 30, 2026 | 8.85 | 8.87 | 8.75 | 8.83 | 8.64 | -0.23% | 621,857 |
| Jun 29, 2026 | 8.92 | 8.96 | 8.87 | 8.95 | 8.66 | 0.34% | 669,518 |