Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 9.13
+0.14 (1.56%)
Aug 13, 2026, 4:00 PM EST
Dividend 15 Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.91 | 9.20 | 8.91 | 9.13 | 9.13 | 1.56% | 525,973 |
| Aug 12, 2026 | 9.20 | 9.26 | 8.83 | 8.99 | 8.99 | -2.71% | 1,630,048 |
| Aug 11, 2026 | 9.29 | 9.31 | 9.20 | 9.24 | 9.24 | 0.11% | 492,647 |
| Aug 10, 2026 | 9.36 | 9.40 | 9.06 | 9.23 | 9.23 | -1.91% | 823,663 |
| Aug 7, 2026 | 9.53 | 9.53 | 9.21 | 9.41 | 9.41 | -0.74% | 750,194 |
| Aug 6, 2026 | 9.49 | 9.49 | 9.42 | 9.48 | 9.48 | -0.32% | 374,740 |
| Aug 5, 2026 | 9.54 | 9.59 | 9.49 | 9.51 | 9.51 | 0.21% | 353,732 |
| Aug 4, 2026 | 9.55 | 9.57 | 9.48 | 9.49 | 9.49 | - | 442,750 |
| Jul 31, 2026 | 9.47 | 9.54 | 9.45 | 9.49 | 9.49 | 0.42% | 365,836 |
| Jul 30, 2026 | 9.63 | 9.64 | 9.50 | 9.55 | 9.45 | -0.10% | 530,121 |
| Jul 29, 2026 | 9.67 | 9.67 | 9.55 | 9.56 | 9.46 | -1.04% | 460,120 |
| Jul 28, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.56 | 0.10% | 253,708 |
| Jul 27, 2026 | 9.59 | 9.65 | 9.59 | 9.65 | 9.55 | 0.94% | 512,591 |
| Jul 24, 2026 | 9.47 | 9.58 | 9.47 | 9.56 | 9.46 | 0.74% | 275,399 |
| Jul 23, 2026 | 9.50 | 9.53 | 9.41 | 9.49 | 9.39 | -0.84% | 355,588 |
| Jul 22, 2026 | 9.50 | 9.57 | 9.49 | 9.57 | 9.47 | 0.63% | 196,305 |
| Jul 21, 2026 | 9.42 | 9.52 | 9.37 | 9.51 | 9.41 | 0.96% | 265,020 |
| Jul 20, 2026 | 9.54 | 9.63 | 9.31 | 9.42 | 9.32 | -0.95% | 721,208 |
| Jul 17, 2026 | 9.41 | 9.54 | 9.37 | 9.51 | 9.41 | 0.42% | 464,433 |
| Jul 16, 2026 | 9.42 | 9.48 | 9.39 | 9.47 | 9.37 | 0.74% | 282,853 |
| Jul 15, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 9.30 | 1.51% | 326,808 |
| Jul 14, 2026 | 9.24 | 9.26 | 9.22 | 9.26 | 9.16 | 0.43% | 444,351 |
| Jul 13, 2026 | 9.22 | 9.24 | 9.18 | 9.22 | 9.12 | 0.44% | 461,310 |
| Jul 10, 2026 | 9.12 | 9.28 | 9.11 | 9.18 | 9.08 | 0.66% | 665,053 |
| Jul 9, 2026 | 8.97 | 9.12 | 8.96 | 9.12 | 9.02 | 1.67% | 288,039 |
| Jul 8, 2026 | 9.07 | 9.14 | 8.97 | 8.97 | 8.88 | -1.43% | 374,632 |
| Jul 7, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.00 | 1.45% | 303,994 |
| Jul 6, 2026 | 8.88 | 9.01 | 8.88 | 8.97 | 8.88 | 0.90% | 451,926 |
| Jul 3, 2026 | 8.76 | 8.90 | 8.76 | 8.89 | 8.80 | 1.37% | 216,319 |
| Jul 2, 2026 | 8.85 | 8.87 | 8.74 | 8.77 | 8.68 | -0.68% | 753,437 |
| Jun 30, 2026 | 8.85 | 8.87 | 8.75 | 8.83 | 8.74 | -0.23% | 621,857 |
| Jun 29, 2026 | 8.92 | 8.96 | 8.87 | 8.95 | 8.76 | 0.34% | 669,518 |
| Jun 26, 2026 | 8.91 | 8.97 | 8.91 | 8.92 | 8.73 | 0.11% | 598,010 |
| Jun 25, 2026 | 8.86 | 8.93 | 8.85 | 8.91 | 8.72 | 1.25% | 678,645 |
| Jun 24, 2026 | 8.80 | 8.89 | 8.74 | 8.80 | 8.61 | -0.56% | 390,053 |
| Jun 23, 2026 | 8.77 | 8.85 | 8.73 | 8.85 | 8.66 | 0.68% | 494,999 |
| Jun 22, 2026 | 8.68 | 8.81 | 8.68 | 8.79 | 8.60 | 1.27% | 576,891 |
| Jun 19, 2026 | 8.65 | 8.75 | 8.64 | 8.68 | 8.49 | 0.70% | 392,963 |
| Jun 18, 2026 | 8.49 | 8.63 | 8.48 | 8.62 | 8.43 | 1.65% | 742,132 |
| Jun 17, 2026 | 8.40 | 8.49 | 8.40 | 8.48 | 8.30 | 1.07% | 735,868 |
| Jun 16, 2026 | 8.38 | 8.39 | 8.37 | 8.39 | 8.21 | 0.24% | 217,947 |
| Jun 15, 2026 | 8.37 | 8.39 | 8.35 | 8.37 | 8.19 | 0.48% | 502,882 |
| Jun 12, 2026 | 8.30 | 8.35 | 8.30 | 8.33 | 8.15 | 0.48% | 350,195 |
| Jun 11, 2026 | 8.24 | 8.30 | 8.24 | 8.29 | 8.11 | 0.73% | 361,475 |
| Jun 10, 2026 | 8.20 | 8.29 | 8.18 | 8.23 | 8.05 | 0.24% | 275,328 |
| Jun 9, 2026 | 8.25 | 8.29 | 8.17 | 8.21 | 8.03 | -0.12% | 340,884 |
| Jun 8, 2026 | 8.12 | 8.23 | 8.12 | 8.22 | 8.04 | 1.36% | 245,658 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.10 | 8.11 | 7.94 | -1.58% | 646,686 |
| Jun 4, 2026 | 8.22 | 8.25 | 8.21 | 8.24 | 8.06 | 0.24% | 250,936 |
| Jun 3, 2026 | 8.17 | 8.27 | 8.17 | 8.22 | 8.04 | 0.24% | 268,703 |