Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 8.61
-0.01 (-0.17%)
Nov 12, 2026, 2:38 PM EST
Dividend 15 Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.59 | 8.62 | 8.56 | 8.61 | 8.61 | -0.17% | 133,913 |
| Nov 11, 2026 | 8.58 | 8.64 | 8.57 | 8.62 | 8.62 | 0.94% | 283,026 |
| Nov 10, 2026 | 8.57 | 8.64 | 8.52 | 8.54 | 8.54 | 0.12% | 433,373 |
| Nov 9, 2026 | 8.50 | 8.64 | 8.40 | 8.53 | 8.53 | 1.91% | 461,545 |
| Nov 6, 2026 | 8.45 | 8.45 | 8.31 | 8.37 | 8.37 | 0.12% | 378,991 |
| Nov 5, 2026 | 8.60 | 8.69 | 8.33 | 8.36 | 8.36 | -2.90% | 615,670 |
| Nov 4, 2026 | 8.55 | 8.64 | 8.51 | 8.61 | 8.61 | 2.38% | 450,527 |
| Nov 3, 2026 | 8.41 | 8.49 | 8.41 | 8.41 | 8.41 | -0.47% | 254,120 |
| Nov 2, 2026 | 8.51 | 8.55 | 8.45 | 8.45 | 8.45 | -0.12% | 248,810 |
| Oct 30, 2026 | 8.53 | 8.55 | 8.40 | 8.46 | 8.46 | -1.28% | 416,455 |
| Oct 29, 2026 | 8.65 | 8.69 | 8.65 | 8.67 | 8.57 | 0.12% | 406,403 |
| Oct 28, 2026 | 8.57 | 8.67 | 8.55 | 8.66 | 8.56 | 1.17% | 299,747 |
| Oct 27, 2026 | 8.61 | 8.62 | 8.52 | 8.56 | 8.46 | -0.47% | 502,228 |
| Oct 26, 2026 | 8.65 | 8.68 | 8.56 | 8.60 | 8.50 | -0.23% | 339,513 |
| Oct 23, 2026 | 8.59 | 8.62 | 8.50 | 8.62 | 8.52 | - | 211,219 |
| Oct 22, 2026 | 8.60 | 8.66 | 8.57 | 8.62 | 8.52 | -0.81% | 219,379 |
| Oct 21, 2026 | 8.55 | 8.69 | 8.55 | 8.69 | 8.59 | 1.64% | 323,467 |
| Oct 20, 2026 | 8.45 | 8.55 | 8.44 | 8.55 | 8.45 | 0.71% | 184,628 |
| Oct 19, 2026 | 8.53 | 8.54 | 8.44 | 8.49 | 8.39 | -0.47% | 179,152 |
| Oct 16, 2026 | 8.50 | 8.58 | 8.48 | 8.53 | 8.43 | 0.47% | 305,007 |
| Oct 15, 2026 | 8.42 | 8.50 | 8.35 | 8.49 | 8.39 | 0.47% | 308,246 |
| Oct 14, 2026 | 8.46 | 8.47 | 8.33 | 8.45 | 8.35 | -0.59% | 480,610 |
| Oct 13, 2026 | 8.47 | 8.50 | 8.40 | 8.50 | 8.40 | 1.55% | 385,115 |
| Oct 9, 2026 | 8.29 | 8.45 | 8.29 | 8.37 | 8.27 | 0.84% | 402,107 |
| Oct 8, 2026 | 8.11 | 8.31 | 8.05 | 8.30 | 8.20 | 2.22% | 516,616 |
| Oct 7, 2026 | 8.34 | 8.34 | 8.11 | 8.12 | 8.03 | -2.64% | 838,602 |
| Oct 6, 2026 | 8.39 | 8.39 | 8.28 | 8.34 | 8.24 | 0.24% | 652,138 |
| Oct 5, 2026 | 8.38 | 8.39 | 8.25 | 8.32 | 8.22 | -0.60% | 505,576 |
| Oct 2, 2026 | 8.40 | 8.49 | 8.35 | 8.37 | 8.27 | -0.24% | 390,339 |
| Oct 1, 2026 | 8.48 | 8.49 | 8.21 | 8.39 | 8.29 | -1.29% | 800,647 |
| Sep 30, 2026 | 8.59 | 8.59 | 8.46 | 8.50 | 8.40 | -1.05% | 253,560 |
| Sep 29, 2026 | 8.69 | 8.69 | 8.45 | 8.59 | 8.49 | -0.58% | 470,491 |
| Sep 28, 2026 | 8.74 | 8.79 | 8.68 | 8.74 | 8.54 | -0.46% | 514,493 |
| Sep 25, 2026 | 8.83 | 8.83 | 8.68 | 8.78 | 8.58 | 0.69% | 353,742 |
| Sep 24, 2026 | 8.67 | 8.72 | 8.60 | 8.72 | 8.52 | 0.11% | 280,441 |
| Sep 23, 2026 | 8.82 | 8.83 | 8.66 | 8.71 | 8.51 | -1.47% | 352,308 |
| Sep 22, 2026 | 8.83 | 8.86 | 8.72 | 8.84 | 8.64 | 0.80% | 385,091 |
| Sep 21, 2026 | 8.60 | 8.78 | 8.60 | 8.77 | 8.57 | 2.10% | 296,344 |
| Sep 18, 2026 | 8.49 | 8.59 | 8.49 | 8.59 | 8.39 | 0.94% | 220,382 |
| Sep 17, 2026 | 8.45 | 8.52 | 8.45 | 8.51 | 8.32 | 1.31% | 546,960 |
| Sep 16, 2026 | 8.37 | 8.45 | 8.30 | 8.40 | 8.21 | 1.45% | 572,321 |
| Sep 15, 2026 | 8.38 | 8.42 | 8.27 | 8.28 | 8.09 | -2.01% | 528,914 |
| Sep 14, 2026 | 8.42 | 8.49 | 8.39 | 8.45 | 8.26 | -0.12% | 268,919 |
| Sep 11, 2026 | 8.35 | 8.55 | 8.35 | 8.46 | 8.27 | 1.44% | 550,538 |
| Sep 10, 2026 | 8.24 | 8.35 | 8.22 | 8.34 | 8.15 | 1.21% | 416,801 |
| Sep 9, 2026 | 8.26 | 8.34 | 8.17 | 8.24 | 8.05 | -1.67% | 547,243 |
| Sep 8, 2026 | 8.43 | 8.43 | 8.30 | 8.38 | 8.19 | -1.76% | 467,170 |
| Sep 4, 2026 | 8.63 | 8.65 | 8.51 | 8.53 | 8.34 | -1.61% | 230,598 |
| Sep 3, 2026 | 8.60 | 8.70 | 8.57 | 8.67 | 8.47 | 2.00% | 497,463 |
| Sep 2, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.31 | 3.79% | 407,477 |