Dividend 15 Split Corp. (TSX:DFN)
Canada · Delayed Price · Currency is CAD 8.23
+0.02 (0.24%)
Jun 10, 2026, 4:00 PM EST
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.20 | 8.29 | 8.18 | 8.23 | 8.23 | 0.24% | 275,328 |
| Jun 9, 2026 | 8.25 | 8.29 | 8.17 | 8.21 | 8.21 | -0.12% | 340,884 |
| Jun 8, 2026 | 8.12 | 8.23 | 8.12 | 8.22 | 8.22 | 1.36% | 245,658 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.10 | 8.11 | 8.11 | -1.58% | 646,686 |
| Jun 4, 2026 | 8.22 | 8.25 | 8.21 | 8.24 | 8.24 | 0.24% | 250,936 |
| Jun 3, 2026 | 8.17 | 8.27 | 8.17 | 8.22 | 8.22 | 0.24% | 268,703 |
| Jun 2, 2026 | 8.17 | 8.23 | 8.16 | 8.20 | 8.20 | 0.37% | 724,967 |
| Jun 1, 2026 | 8.25 | 8.28 | 8.15 | 8.17 | 8.17 | -0.97% | 806,743 |
| May 29, 2026 | 8.30 | 8.33 | 8.25 | 8.25 | 8.25 | - | 614,849 |
| May 28, 2026 | 8.38 | 8.38 | 8.30 | 8.35 | 8.25 | -0.12% | 939,210 |
| May 27, 2026 | 8.35 | 8.38 | 8.33 | 8.36 | 8.26 | 0.24% | 506,683 |
| May 26, 2026 | 8.34 | 8.35 | 8.27 | 8.34 | 8.24 | 0.48% | 439,290 |
| May 25, 2026 | 8.24 | 8.32 | 8.20 | 8.30 | 8.20 | 1.47% | 811,867 |
| May 22, 2026 | 8.10 | 8.22 | 8.10 | 8.18 | 8.08 | 0.99% | 726,561 |
| May 21, 2026 | 8.04 | 8.10 | 8.03 | 8.10 | 8.00 | 0.75% | 677,194 |
| May 20, 2026 | 8.00 | 8.04 | 7.97 | 8.04 | 7.94 | 0.63% | 531,133 |
| May 19, 2026 | 7.95 | 8.00 | 7.93 | 7.99 | 7.89 | 0.63% | 524,362 |
| May 15, 2026 | 7.92 | 7.96 | 7.92 | 7.94 | 7.84 | - | 516,904 |
| May 14, 2026 | 7.94 | 7.96 | 7.92 | 7.94 | 7.84 | 0.25% | 394,624 |
| May 13, 2026 | 7.90 | 7.94 | 7.90 | 7.92 | 7.83 | 0.25% | 469,424 |
| May 12, 2026 | 7.93 | 7.94 | 7.89 | 7.90 | 7.81 | -0.25% | 379,061 |
| May 11, 2026 | 7.95 | 7.96 | 7.90 | 7.92 | 7.83 | -0.13% | 485,251 |
| May 8, 2026 | 7.95 | 7.95 | 7.92 | 7.93 | 7.84 | 0.25% | 355,206 |
| May 7, 2026 | 7.90 | 7.94 | 7.90 | 7.91 | 7.82 | 0.13% | 326,935 |
| May 6, 2026 | 7.86 | 7.94 | 7.86 | 7.90 | 7.81 | 0.25% | 273,986 |
| May 5, 2026 | 7.80 | 7.94 | 7.80 | 7.88 | 7.79 | 1.29% | 331,890 |
| May 4, 2026 | 7.85 | 7.90 | 7.77 | 7.78 | 7.69 | -0.51% | 571,759 |
| May 1, 2026 | 7.95 | 7.96 | 7.79 | 7.82 | 7.73 | -1.26% | 599,192 |
| Apr 30, 2026 | 7.88 | 7.94 | 7.80 | 7.92 | 7.83 | 0.76% | 520,899 |
| Apr 29, 2026 | 7.97 | 8.00 | 7.96 | 7.96 | 7.77 | -0.13% | 548,356 |
| Apr 28, 2026 | 7.94 | 7.97 | 7.92 | 7.97 | 7.78 | 0.25% | 605,430 |
| Apr 27, 2026 | 7.87 | 7.97 | 7.87 | 7.95 | 7.76 | 1.02% | 662,136 |
| Apr 24, 2026 | 7.84 | 7.90 | 7.82 | 7.87 | 7.68 | 0.51% | 439,550 |
| Apr 23, 2026 | 7.86 | 7.87 | 7.79 | 7.83 | 7.64 | 0.13% | 307,895 |
| Apr 22, 2026 | 7.81 | 7.86 | 7.81 | 7.82 | 7.63 | 0.77% | 285,300 |
| Apr 21, 2026 | 7.84 | 7.89 | 7.76 | 7.76 | 7.57 | -1.02% | 739,730 |
| Apr 20, 2026 | 7.78 | 7.84 | 7.77 | 7.84 | 7.65 | 0.64% | 490,887 |
| Apr 17, 2026 | 7.79 | 7.83 | 7.77 | 7.79 | 7.60 | 0.52% | 678,439 |
| Apr 16, 2026 | 7.77 | 7.80 | 7.75 | 7.75 | 7.56 | -0.13% | 444,227 |
| Apr 15, 2026 | 7.72 | 7.77 | 7.66 | 7.76 | 7.57 | 0.91% | 517,171 |
| Apr 14, 2026 | 7.70 | 7.73 | 7.67 | 7.69 | 7.50 | 0.13% | 371,907 |
| Apr 13, 2026 | 7.59 | 7.70 | 7.56 | 7.68 | 7.49 | - | 629,191 |
| Apr 10, 2026 | 7.60 | 7.69 | 7.58 | 7.68 | 7.49 | 1.19% | 544,790 |
| Apr 9, 2026 | 7.47 | 7.59 | 7.45 | 7.59 | 7.40 | 1.88% | 568,455 |
| Apr 8, 2026 | 7.47 | 7.50 | 7.45 | 7.45 | 7.27 | 1.36% | 611,495 |
| Apr 7, 2026 | 7.34 | 7.38 | 7.32 | 7.35 | 7.17 | -0.41% | 227,490 |
| Apr 6, 2026 | 7.35 | 7.40 | 7.30 | 7.38 | 7.20 | 0.54% | 405,543 |
| Apr 2, 2026 | 7.28 | 7.35 | 7.26 | 7.34 | 7.16 | - | 264,910 |
| Apr 1, 2026 | 7.29 | 7.38 | 7.29 | 7.34 | 7.16 | 0.69% | 362,798 |
| Mar 31, 2026 | 7.25 | 7.30 | 7.20 | 7.29 | 7.11 | 1.53% | 524,648 |