Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 7.94
+0.02 (0.25%)
May 14, 2026, 4:00 PM EST
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.94 | 7.96 | 7.92 | 7.94 | 7.94 | 0.25% | 394,624 |
| May 13, 2026 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | 0.25% | 469,424 |
| May 12, 2026 | 7.93 | 7.94 | 7.89 | 7.90 | 7.90 | -0.25% | 379,100 |
| May 11, 2026 | 7.95 | 7.96 | 7.90 | 7.92 | 7.92 | -0.13% | 485,300 |
| May 8, 2026 | 7.95 | 7.95 | 7.92 | 7.93 | 7.93 | 0.25% | 355,206 |
| May 7, 2026 | 7.90 | 7.94 | 7.90 | 7.91 | 7.91 | 0.13% | 326,935 |
| May 6, 2026 | 7.86 | 7.94 | 7.86 | 7.90 | 7.90 | 0.25% | 274,000 |
| May 5, 2026 | 7.80 | 7.94 | 7.80 | 7.88 | 7.88 | 1.29% | 331,900 |
| May 4, 2026 | 7.85 | 7.90 | 7.77 | 7.78 | 7.78 | -0.51% | 571,800 |
| May 1, 2026 | 7.95 | 7.96 | 7.79 | 7.82 | 7.82 | -1.26% | 599,200 |
| Apr 30, 2026 | 7.88 | 7.94 | 7.80 | 7.92 | 7.92 | -0.50% | 520,900 |
| Apr 29, 2026 | 7.97 | 8.00 | 7.96 | 7.96 | 7.86 | -0.13% | 548,400 |
| Apr 28, 2026 | 7.94 | 7.97 | 7.92 | 7.97 | 7.87 | 0.25% | 605,430 |
| Apr 27, 2026 | 7.87 | 7.97 | 7.87 | 7.95 | 7.85 | 1.02% | 662,136 |
| Apr 24, 2026 | 7.84 | 7.90 | 7.82 | 7.87 | 7.77 | 0.51% | 439,600 |
| Apr 23, 2026 | 7.86 | 7.87 | 7.79 | 7.83 | 7.73 | 0.13% | 307,900 |
| Apr 22, 2026 | 7.81 | 7.86 | 7.81 | 7.82 | 7.72 | 0.77% | 285,300 |
| Apr 21, 2026 | 7.84 | 7.89 | 7.76 | 7.76 | 7.66 | -1.02% | 739,730 |
| Apr 20, 2026 | 7.78 | 7.84 | 7.77 | 7.84 | 7.74 | 0.64% | 490,900 |
| Apr 17, 2026 | 7.79 | 7.83 | 7.77 | 7.79 | 7.69 | 0.52% | 678,439 |
| Apr 16, 2026 | 7.77 | 7.80 | 7.75 | 7.75 | 7.65 | -0.13% | 444,227 |
| Apr 15, 2026 | 7.72 | 7.77 | 7.66 | 7.76 | 7.66 | 0.91% | 517,200 |
| Apr 14, 2026 | 7.70 | 7.73 | 7.67 | 7.69 | 7.59 | 0.13% | 371,907 |
| Apr 13, 2026 | 7.59 | 7.70 | 7.56 | 7.68 | 7.58 | - | 629,200 |
| Apr 10, 2026 | 7.60 | 7.69 | 7.58 | 7.68 | 7.58 | 1.19% | 544,800 |
| Apr 9, 2026 | 7.47 | 7.59 | 7.45 | 7.59 | 7.49 | 1.88% | 568,500 |
| Apr 8, 2026 | 7.47 | 7.50 | 7.45 | 7.45 | 7.36 | 1.36% | 611,500 |
| Apr 7, 2026 | 7.34 | 7.38 | 7.32 | 7.35 | 7.26 | -0.41% | 227,500 |
| Apr 6, 2026 | 7.35 | 7.40 | 7.30 | 7.38 | 7.29 | 0.54% | 405,543 |
| Apr 2, 2026 | 7.28 | 7.35 | 7.26 | 7.34 | 7.25 | - | 264,910 |
| Apr 1, 2026 | 7.29 | 7.38 | 7.29 | 7.34 | 7.34 | 0.69% | 362,800 |
| Mar 31, 2026 | 7.25 | 7.30 | 7.20 | 7.29 | 7.29 | 0.14% | 525,052 |
| Mar 30, 2026 | 7.36 | 7.39 | 7.26 | 7.28 | 7.09 | -0.41% | 653,710 |
| Mar 27, 2026 | 7.30 | 7.35 | 7.26 | 7.31 | 7.12 | -0.27% | 508,500 |
| Mar 26, 2026 | 7.38 | 7.44 | 7.33 | 7.33 | 7.14 | -0.81% | 387,400 |
| Mar 25, 2026 | 7.40 | 7.43 | 7.34 | 7.39 | 7.20 | 0.96% | 474,030 |
| Mar 24, 2026 | 7.30 | 7.38 | 7.30 | 7.32 | 7.13 | - | 297,800 |
| Mar 23, 2026 | 7.27 | 7.38 | 7.23 | 7.32 | 7.13 | 2.23% | 521,500 |
| Mar 20, 2026 | 7.26 | 7.29 | 7.15 | 7.16 | 6.97 | -1.51% | 682,137 |
| Mar 19, 2026 | 7.30 | 7.32 | 7.20 | 7.27 | 7.08 | -1.36% | 517,219 |
| Mar 18, 2026 | 7.35 | 7.43 | 7.30 | 7.37 | 7.18 | -0.54% | 307,300 |
| Mar 17, 2026 | 7.38 | 7.44 | 7.38 | 7.41 | 7.22 | 0.68% | 436,905 |
| Mar 16, 2026 | 7.24 | 7.39 | 7.24 | 7.36 | 7.17 | 2.36% | 469,000 |
| Mar 13, 2026 | 7.23 | 7.30 | 7.17 | 7.19 | 7.00 | 0.98% | 459,109 |
| Mar 12, 2026 | 7.34 | 7.35 | 7.09 | 7.12 | 6.93 | -3.52% | 722,900 |
| Mar 11, 2026 | 7.47 | 7.55 | 7.32 | 7.38 | 7.19 | -0.54% | 771,115 |
| Mar 10, 2026 | 7.04 | 7.49 | 7.00 | 7.42 | 7.23 | 6.76% | 1,316,541 |
| Mar 9, 2026 | 6.99 | 7.04 | 6.43 | 6.95 | 6.77 | -4.66% | 2,530,000 |
| Mar 6, 2026 | 7.56 | 7.57 | 7.27 | 7.29 | 7.10 | -3.95% | 1,534,910 |
| Mar 5, 2026 | 7.65 | 7.69 | 7.58 | 7.59 | 7.39 | -1.17% | 436,547 |