Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 9.51
+0.04 (0.42%)
Jul 17, 2026, 4:00 PM EST
Dividend 15 Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.41 | 9.54 | 9.37 | 9.51 | 9.51 | 0.42% | 464,433 |
| Jul 16, 2026 | 9.42 | 9.48 | 9.39 | 9.47 | 9.47 | 0.74% | 282,853 |
| Jul 15, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 9.40 | 1.51% | 326,808 |
| Jul 14, 2026 | 9.24 | 9.26 | 9.22 | 9.26 | 9.26 | 0.43% | 444,351 |
| Jul 13, 2026 | 9.22 | 9.24 | 9.18 | 9.22 | 9.22 | 0.44% | 461,310 |
| Jul 10, 2026 | 9.12 | 9.28 | 9.11 | 9.18 | 9.18 | 0.66% | 665,053 |
| Jul 9, 2026 | 8.97 | 9.12 | 8.96 | 9.12 | 9.12 | 1.67% | 288,039 |
| Jul 8, 2026 | 9.07 | 9.14 | 8.97 | 8.97 | 8.97 | -1.43% | 374,632 |
| Jul 7, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.45% | 303,994 |
| Jul 6, 2026 | 8.88 | 9.01 | 8.88 | 8.97 | 8.97 | 0.90% | 451,926 |
| Jul 3, 2026 | 8.76 | 8.90 | 8.76 | 8.89 | 8.89 | 1.37% | 216,319 |
| Jul 2, 2026 | 8.85 | 8.87 | 8.74 | 8.77 | 8.77 | -0.68% | 753,437 |
| Jun 30, 2026 | 8.85 | 8.87 | 8.75 | 8.83 | 8.83 | -0.23% | 621,857 |
| Jun 29, 2026 | 8.92 | 8.96 | 8.87 | 8.95 | 8.85 | 0.34% | 669,518 |
| Jun 26, 2026 | 8.91 | 8.97 | 8.91 | 8.92 | 8.82 | 0.11% | 598,010 |
| Jun 25, 2026 | 8.86 | 8.93 | 8.85 | 8.91 | 8.81 | 1.25% | 678,645 |
| Jun 24, 2026 | 8.80 | 8.89 | 8.74 | 8.80 | 8.70 | -0.56% | 390,053 |
| Jun 23, 2026 | 8.77 | 8.85 | 8.73 | 8.85 | 8.75 | 0.68% | 494,999 |
| Jun 22, 2026 | 8.68 | 8.81 | 8.68 | 8.79 | 8.69 | 1.27% | 576,891 |
| Jun 19, 2026 | 8.65 | 8.75 | 8.64 | 8.68 | 8.58 | 0.70% | 392,963 |
| Jun 18, 2026 | 8.49 | 8.63 | 8.48 | 8.62 | 8.52 | 1.65% | 742,132 |
| Jun 17, 2026 | 8.40 | 8.49 | 8.40 | 8.48 | 8.39 | 1.07% | 735,868 |
| Jun 16, 2026 | 8.38 | 8.39 | 8.37 | 8.39 | 8.30 | 0.24% | 217,947 |
| Jun 15, 2026 | 8.37 | 8.39 | 8.35 | 8.37 | 8.28 | 0.48% | 502,882 |
| Jun 12, 2026 | 8.30 | 8.35 | 8.30 | 8.33 | 8.24 | 0.48% | 350,195 |
| Jun 11, 2026 | 8.24 | 8.30 | 8.24 | 8.29 | 8.20 | 0.73% | 361,475 |
| Jun 10, 2026 | 8.20 | 8.29 | 8.18 | 8.23 | 8.14 | 0.24% | 275,328 |
| Jun 9, 2026 | 8.25 | 8.29 | 8.17 | 8.21 | 8.12 | -0.12% | 340,884 |
| Jun 8, 2026 | 8.12 | 8.23 | 8.12 | 8.22 | 8.13 | 1.36% | 245,658 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.10 | 8.11 | 8.02 | -1.58% | 646,686 |
| Jun 4, 2026 | 8.22 | 8.25 | 8.21 | 8.24 | 8.15 | 0.24% | 250,936 |
| Jun 3, 2026 | 8.17 | 8.27 | 8.17 | 8.22 | 8.13 | 0.24% | 268,703 |
| Jun 2, 2026 | 8.17 | 8.23 | 8.16 | 8.20 | 8.11 | 0.37% | 724,967 |
| Jun 1, 2026 | 8.25 | 8.28 | 8.15 | 8.17 | 8.08 | -0.97% | 806,743 |
| May 29, 2026 | 8.30 | 8.33 | 8.25 | 8.25 | 8.16 | - | 614,849 |
| May 28, 2026 | 8.38 | 8.38 | 8.30 | 8.35 | 8.16 | -0.12% | 939,210 |
| May 27, 2026 | 8.35 | 8.38 | 8.33 | 8.36 | 8.17 | 0.24% | 506,683 |
| May 26, 2026 | 8.34 | 8.35 | 8.27 | 8.34 | 8.15 | 0.48% | 439,290 |
| May 25, 2026 | 8.24 | 8.32 | 8.20 | 8.30 | 8.11 | 1.47% | 811,867 |
| May 22, 2026 | 8.10 | 8.22 | 8.10 | 8.18 | 7.99 | 0.99% | 726,561 |
| May 21, 2026 | 8.04 | 8.10 | 8.03 | 8.10 | 7.91 | 0.75% | 677,194 |
| May 20, 2026 | 8.00 | 8.04 | 7.97 | 8.04 | 7.85 | 0.63% | 531,133 |
| May 19, 2026 | 7.95 | 8.00 | 7.93 | 7.99 | 7.81 | 0.63% | 524,362 |
| May 15, 2026 | 7.92 | 7.96 | 7.92 | 7.94 | 7.76 | - | 516,904 |
| May 14, 2026 | 7.94 | 7.96 | 7.92 | 7.94 | 7.76 | 0.25% | 394,624 |
| May 13, 2026 | 7.90 | 7.94 | 7.90 | 7.92 | 7.74 | 0.25% | 469,424 |
| May 12, 2026 | 7.93 | 7.94 | 7.89 | 7.90 | 7.72 | -0.25% | 379,061 |
| May 11, 2026 | 7.95 | 7.96 | 7.90 | 7.92 | 7.74 | -0.13% | 485,251 |
| May 8, 2026 | 7.95 | 7.95 | 7.92 | 7.93 | 7.75 | 0.25% | 355,206 |
| May 7, 2026 | 7.90 | 7.94 | 7.90 | 7.91 | 7.73 | 0.13% | 326,935 |