Toronto - Delayed Quote CAD

Dividend 15 Split Corp II (DF-PA.TO)

9.92 0.00 (0.00%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.91 9.92 9.91 9.92 9.92 4,099
Apr 25, 2024 9.92 9.92 9.92 9.92 9.92 100
Apr 24, 2024 9.90 9.92 9.90 9.91 9.91 8,005
Apr 23, 2024 9.88 9.90 9.88 9.89 9.89 2,620
Apr 22, 2024 9.86 9.89 9.86 9.88 9.88 6,548
Apr 19, 2024 9.88 9.88 9.86 9.88 9.88 14,800
Apr 18, 2024 9.85 9.87 9.85 9.85 9.85 3,400
Apr 17, 2024 9.87 9.88 9.85 9.86 9.86 7,250
Apr 16, 2024 9.85 9.88 9.85 9.87 9.87 12,705
Apr 15, 2024 9.88 9.88 9.88 9.88 9.88 7,600
Apr 12, 2024 9.88 9.89 9.87 9.88 9.88 6,000
Apr 11, 2024 9.87 9.89 9.87 9.88 9.88 4,826
Apr 10, 2024 9.87 9.89 9.87 9.89 9.89 4,400
Apr 9, 2024 9.88 9.88 9.88 9.88 9.88 1,075
Apr 8, 2024 9.90 9.90 9.88 9.89 9.89 4,100
Apr 5, 2024 9.88 9.89 9.88 9.88 9.88 2,100
Apr 4, 2024 9.89 9.89 9.89 9.89 9.89 800
Apr 3, 2024 9.88 9.90 9.87 9.89 9.89 18,100
Apr 2, 2024 9.89 9.89 9.87 9.88 9.88 6,648
Apr 1, 2024 9.89 9.90 9.87 9.87 9.87 39,115
Mar 28, 2024 9.89 9.89 9.89 9.89 9.89 400
Mar 27, 2024 0.05 Dividend
Mar 27, 2024 9.92 9.94 9.87 9.87 9.87 39,021
Mar 26, 2024 9.92 9.93 9.92 9.93 9.88 10,720
Mar 25, 2024 9.92 9.94 9.92 9.93 9.88 4,900
Mar 22, 2024 9.93 9.93 9.93 9.93 9.88 4,939
Mar 21, 2024 9.93 9.94 9.93 9.94 9.89 4,100
Mar 20, 2024 9.94 9.94 9.93 9.94 9.89 7,100
Mar 19, 2024 9.95 9.95 9.93 9.94 9.89 18,500
Mar 18, 2024 9.94 9.94 9.93 9.94 9.89 26,375
Mar 15, 2024 9.94 9.94 9.93 9.93 9.88 25,750
Mar 14, 2024 9.94 9.94 9.93 9.94 9.89 4,181
Mar 13, 2024 9.94 9.94 9.94 9.94 9.89 14,114
Mar 12, 2024 9.95 9.95 9.94 9.95 9.90 27,100
Mar 11, 2024 9.97 9.97 9.94 9.94 9.90 14,300
Mar 8, 2024 9.95 9.96 9.94 9.96 9.91 18,490
Mar 7, 2024 9.94 9.96 9.94 9.96 9.91 14,584
Mar 6, 2024 9.96 9.96 9.94 9.95 9.90 20,681
Mar 5, 2024 9.94 9.95 9.94 9.95 9.90 11,130
Mar 4, 2024 9.92 9.95 9.92 9.95 9.90 39,010
Mar 1, 2024 9.93 9.94 9.91 9.94 9.89 5,120
Feb 29, 2024 9.94 9.94 9.92 9.93 9.88 13,980
Feb 28, 2024 0.05 Dividend
Feb 28, 2024 9.93 9.94 9.90 9.92 9.87 24,685
Feb 27, 2024 9.96 9.98 9.96 9.97 9.87 2,500
Feb 26, 2024 9.96 9.96 9.96 9.96 9.86 1,600
Feb 23, 2024 9.96 9.98 9.95 9.98 9.88 7,700
Feb 22, 2024 9.94 9.96 9.94 9.96 9.86 1,000
Feb 21, 2024 9.92 9.96 9.92 9.96 9.86 8,700
Feb 20, 2024 9.96 9.96 9.94 9.94 9.84 11,981
Feb 16, 2024 9.95 9.96 9.95 9.96 9.86 15,150
Feb 15, 2024 9.92 9.96 9.91 9.95 9.85 11,500
Feb 14, 2024 9.94 9.95 9.93 9.94 9.84 4,100
Feb 13, 2024 9.94 9.94 9.92 9.92 9.82 9,100
Feb 12, 2024 9.94 9.95 9.94 9.94 9.84 2,750
Feb 9, 2024 9.93 9.94 9.93 9.94 9.84 2,609
Feb 8, 2024 9.95 9.96 9.92 9.96 9.86 5,000
Feb 7, 2024 9.95 9.95 9.94 9.94 9.84 3,000
Feb 6, 2024 9.93 9.93 9.93 9.93 9.83 4,600
Feb 5, 2024 9.90 9.94 9.87 9.94 9.84 23,526
Feb 2, 2024 9.96 9.96 9.90 9.90 9.80 5,800
Feb 1, 2024 9.90 9.93 9.88 9.91 9.82 11,430
Jan 31, 2024 9.91 9.91 9.90 9.91 9.81 2,500
Jan 30, 2024 0.05 Dividend
Jan 30, 2024 9.91 9.93 9.91 9.93 9.83 4,800
Jan 29, 2024 9.90 9.98 9.90 9.98 9.84 6,221
Jan 26, 2024 9.93 9.97 9.93 9.97 9.83 6,776
Jan 25, 2024 9.95 9.95 9.94 9.94 9.80 3,000
Jan 24, 2024 9.97 9.98 9.96 9.97 9.83 10,150
Jan 23, 2024 9.95 9.96 9.94 9.96 9.82 3,700
Jan 22, 2024 9.95 9.97 9.94 9.96 9.82 10,800
Jan 19, 2024 9.95 9.95 9.95 9.95 9.81 100
Jan 18, 2024 9.91 9.95 9.91 9.95 9.81 3,380
Jan 17, 2024 9.85 9.95 9.85 9.95 9.81 79,020
Jan 16, 2024 9.84 9.85 9.84 9.85 9.71 2,385
Jan 15, 2024 9.82 9.84 9.82 9.84 9.70 700
Jan 12, 2024 9.83 9.83 9.83 9.83 9.69 2,000
Jan 11, 2024 9.81 9.84 9.81 9.83 9.69 6,850
Jan 10, 2024 9.81 9.83 9.81 9.83 9.69 5,400
Jan 9, 2024 9.85 9.85 9.83 9.83 9.69 1,500
Jan 8, 2024 9.84 9.84 9.82 9.83 9.69 1,703
Jan 5, 2024 9.81 9.83 9.81 9.83 9.69 500
Jan 4, 2024 9.83 9.83 9.82 9.83 9.69 9,300
Jan 3, 2024 9.78 9.83 9.78 9.81 9.67 6,000
Jan 2, 2024 9.84 9.88 9.82 9.83 9.69 8,595
Dec 29, 2023 9.83 9.85 9.81 9.85 9.71 5,796
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 9.79 9.83 9.79 9.81 9.67 40,243
Dec 27, 2023 9.85 9.88 9.85 9.87 9.68 18,800
Dec 22, 2023 9.79 9.85 9.77 9.85 9.66 40,152
Dec 21, 2023 9.77 9.79 9.77 9.79 9.60 10,700
Dec 20, 2023 9.77 9.79 9.77 9.78 9.59 14,310
Dec 19, 2023 9.77 9.79 9.77 9.77 9.58 31,840
Dec 18, 2023 9.77 9.80 9.76 9.78 9.59 14,690
Dec 15, 2023 9.78 9.79 9.76 9.77 9.58 6,100
Dec 14, 2023 9.78 9.79 9.77 9.78 9.59 10,800
Dec 13, 2023 9.79 9.79 9.77 9.78 9.59 11,200
Dec 12, 2023 9.77 9.79 9.77 9.78 9.59 3,300
Dec 11, 2023 9.80 9.80 9.76 9.78 9.59 16,100
Dec 8, 2023 9.78 9.79 9.78 9.79 9.60 9,909
Dec 7, 2023 9.78 9.79 9.77 9.79 9.60 6,400
Dec 6, 2023 9.78 9.78 9.78 9.78 9.59 12,100
Dec 5, 2023 9.78 9.79 9.76 9.79 9.60 17,420
Dec 4, 2023 9.79 9.79 9.77 9.78 9.59 13,600
Dec 1, 2023 9.76 9.77 9.76 9.77 9.58 1,200
Nov 30, 2023 9.79 9.79 9.77 9.77 9.58 12,225
Nov 29, 2023 0.05 Dividend
Nov 29, 2023 9.77 9.78 9.76 9.78 9.59 6,600
Nov 28, 2023 9.79 9.80 9.79 9.80 9.57 3,100
Nov 27, 2023 9.79 9.80 9.77 9.80 9.57 12,300
Nov 24, 2023 9.77 9.79 9.77 9.79 9.56 4,300
Nov 23, 2023 9.79 9.79 9.77 9.77 9.54 11,000
Nov 22, 2023 9.78 9.80 9.78 9.80 9.57 7,000
Nov 21, 2023 9.77 9.78 9.76 9.78 9.55 7,700
Nov 20, 2023 9.80 9.80 9.78 9.78 9.55 33,242
Nov 17, 2023 9.79 9.82 9.78 9.82 9.58 7,321
Nov 16, 2023 9.78 9.80 9.76 9.80 9.57 16,100
Nov 15, 2023 9.75 9.80 9.75 9.79 9.56 12,300
Nov 14, 2023 9.79 9.80 9.78 9.80 9.57 14,401
Nov 13, 2023 9.79 9.79 9.78 9.78 9.55 7,300
Nov 10, 2023 9.78 9.79 9.78 9.79 9.56 3,800
Nov 9, 2023 9.78 9.79 9.77 9.79 9.56 5,095
Nov 8, 2023 9.79 9.79 9.76 9.78 9.55 35,715
Nov 7, 2023 9.79 9.80 9.78 9.79 9.56 10,100
Nov 6, 2023 9.80 9.80 9.78 9.79 9.56 21,400
Nov 3, 2023 9.79 9.80 9.77 9.80 9.57 13,900
Nov 2, 2023 9.76 9.79 9.76 9.77 9.54 13,918
Nov 1, 2023 9.74 9.77 9.73 9.77 9.54 7,300
Oct 31, 2023 9.75 9.79 9.75 9.78 9.55 24,500
Oct 30, 2023 0.05 Dividend
Oct 30, 2023 9.76 9.76 9.76 9.76 9.53 1,900
Oct 27, 2023 9.79 9.80 9.78 9.79 9.51 8,300
Oct 26, 2023 9.78 9.79 9.77 9.79 9.51 2,230
Oct 25, 2023 9.76 9.78 9.76 9.76 9.48 2,500
Oct 24, 2023 9.77 9.79 9.75 9.78 9.50 3,300
Oct 23, 2023 9.77 9.79 9.77 9.78 9.50 2,750
Oct 20, 2023 9.79 9.80 9.77 9.77 9.49 21,300
Oct 19, 2023 9.77 9.80 9.77 9.80 9.52 17,600
Oct 18, 2023 9.75 9.77 9.75 9.77 9.49 1,450
Oct 17, 2023 9.71 9.80 9.71 9.80 9.52 12,586
Oct 16, 2023 9.71 9.73 9.69 9.72 9.44 32,500
Oct 13, 2023 9.67 9.71 9.67 9.71 9.43 5,600
Oct 12, 2023 9.66 9.72 9.66 9.72 9.44 7,300
Oct 11, 2023 9.75 9.76 9.70 9.70 9.42 11,285
Oct 10, 2023 9.75 9.77 9.73 9.75 9.47 9,900
Oct 6, 2023 9.71 9.73 9.71 9.72 9.44 9,260
Oct 5, 2023 9.70 9.74 9.70 9.72 9.44 6,250
Oct 4, 2023 9.65 9.74 9.65 9.69 9.41 8,250
Oct 3, 2023 9.65 9.68 9.62 9.63 9.35 17,399
Oct 2, 2023 9.70 9.70 9.67 9.67 9.39 23,300
Sep 29, 2023 9.73 9.74 9.68 9.69 9.41 22,095
Sep 28, 2023 0.05 Dividend
Sep 28, 2023 9.71 9.74 9.71 9.73 9.45 6,525
Sep 27, 2023 9.73 9.73 9.72 9.72 9.39 9,900
Sep 26, 2023 9.74 9.75 9.72 9.75 9.42 21,820
Sep 25, 2023 9.72 9.74 9.70 9.74 9.41 16,500
Sep 22, 2023 9.70 9.72 9.68 9.72 9.39 18,575
Sep 21, 2023 9.72 9.72 9.70 9.72 9.39 11,690
Sep 20, 2023 9.70 9.72 9.70 9.71 9.38 10,000
Sep 19, 2023 9.70 9.70 9.68 9.68 9.36 7,200
Sep 18, 2023 9.60 9.69 9.60 9.68 9.36 4,800
Sep 15, 2023 9.68 9.69 9.66 9.69 9.37 12,100
Sep 14, 2023 9.66 9.68 9.63 9.68 9.36 16,405
Sep 13, 2023 9.69 9.70 9.64 9.64 9.32 10,700
Sep 12, 2023 9.67 9.72 9.66 9.66 9.34 16,000
Sep 11, 2023 9.74 9.74 9.66 9.67 9.35 3,300
Sep 8, 2023 9.60 9.77 9.60 9.77 9.44 20,798
Sep 7, 2023 9.56 9.63 9.56 9.63 9.31 4,600
Sep 6, 2023 9.63 9.64 9.58 9.60 9.28 12,300
Sep 5, 2023 9.67 9.67 9.59 9.59 9.27 12,400
Sep 1, 2023 9.59 9.65 9.59 9.62 9.30 1,900
Aug 31, 2023 9.63 9.63 9.63 9.63 9.31 1,820
Aug 30, 2023 0.05 Dividend
Aug 30, 2023 9.64 9.70 9.59 9.63 9.31 21,275
Aug 29, 2023 9.64 9.65 9.61 9.65 9.28 13,900
Aug 28, 2023 9.60 9.62 9.57 9.62 9.25 16,448
Aug 25, 2023 9.59 9.59 9.55 9.58 9.21 5,900
Aug 24, 2023 9.52 9.58 9.52 9.58 9.21 1,100
Aug 23, 2023 9.54 9.55 9.52 9.55 9.18 4,201
Aug 22, 2023 9.51 9.56 9.51 9.54 9.17 11,850
Aug 21, 2023 9.50 9.59 9.49 9.59 9.22 13,300
Aug 18, 2023 9.55 9.55 9.51 9.53 9.16 39,400
Aug 17, 2023 9.62 9.62 9.55 9.55 9.18 18,100
Aug 16, 2023 9.60 9.60 9.58 9.58 9.21 8,937
Aug 15, 2023 9.58 9.58 9.57 9.57 9.20 850
Aug 14, 2023 9.60 9.62 9.60 9.61 9.24 7,800
Aug 11, 2023 9.59 9.60 9.59 9.59 9.22 3,600
Aug 10, 2023 9.61 9.64 9.61 9.62 9.25 7,738
Aug 9, 2023 9.61 9.63 9.61 9.61 9.24 7,001
Aug 8, 2023 9.59 9.62 9.58 9.59 9.22 14,453
Aug 4, 2023 9.59 9.59 9.58 9.59 9.22 6,460
Aug 3, 2023 9.60 9.60 9.59 9.59 9.22 2,635
Aug 2, 2023 9.60 9.67 9.60 9.60 9.23 9,700
Aug 1, 2023 9.70 9.70 9.55 9.57 9.20 17,160
Jul 31, 2023 9.77 9.79 9.71 9.71 9.34 43,870
Jul 28, 2023 0.05 Dividend
Jul 28, 2023 9.79 9.80 9.75 9.77 9.40 13,647
Jul 27, 2023 9.85 9.85 9.84 9.84 9.42 39,420
Jul 26, 2023 9.82 9.86 9.82 9.85 9.43 77,158
Jul 25, 2023 9.78 9.82 9.78 9.82 9.40 26,657
Jul 24, 2023 9.81 9.81 9.79 9.81 9.39 8,411
Jul 21, 2023 9.73 9.77 9.73 9.77 9.35 61,450
Jul 20, 2023 9.72 9.74 9.72 9.74 9.32 37,961
Jul 19, 2023 9.72 9.72 9.70 9.71 9.29 11,600
Jul 18, 2023 9.72 9.73 9.71 9.73 9.31 23,238
Jul 17, 2023 9.70 9.72 9.69 9.72 9.30 8,269
Jul 14, 2023 9.67 9.69 9.67 9.69 9.27 11,495
Jul 13, 2023 9.68 9.70 9.68 9.70 9.28 40,543
Jul 12, 2023 9.68 9.70 9.66 9.70 9.28 23,721
Jul 11, 2023 9.67 9.71 9.67 9.67 9.25 9,020
Jul 10, 2023 9.68 9.68 9.65 9.68 9.26 29,838
Jul 7, 2023 9.68 9.75 9.68 9.68 9.26 42,167
Jul 6, 2023 9.66 9.69 9.65 9.67 9.25 38,489
Jul 5, 2023 9.61 9.66 9.61 9.65 9.24 43,040
Jul 4, 2023 9.56 9.63 9.56 9.63 9.22 23,252
Jun 30, 2023 9.54 9.57 9.54 9.55 9.14 6,645
Jun 29, 2023 0.05 Dividend
Jun 29, 2023 9.49 9.53 9.49 9.53 9.12 3,400
Jun 28, 2023 9.53 9.57 9.53 9.55 9.09 7,620
Jun 27, 2023 9.54 9.56 9.54 9.56 9.10 10,711
Jun 26, 2023 9.56 9.56 9.56 9.56 9.10 1,600
Jun 23, 2023 9.53 9.54 9.53 9.53 9.07 9,625
Jun 22, 2023 9.55 9.56 9.54 9.55 9.09 2,528
Jun 21, 2023 9.55 9.55 9.53 9.55 9.09 2,850
Jun 20, 2023 9.53 9.53 9.52 9.53 9.07 20,205
Jun 19, 2023 9.53 9.53 9.52 9.52 9.06 21,673
Jun 16, 2023 9.54 9.54 9.53 9.53 9.07 10,200
Jun 15, 2023 9.56 9.56 9.53 9.56 9.10 2,531
Jun 14, 2023 9.51 9.55 9.51 9.54 9.08 11,422
Jun 13, 2023 9.54 9.54 9.50 9.53 9.07 11,217
Jun 12, 2023 9.50 9.50 9.49 9.49 9.04 1,501
Jun 9, 2023 9.50 9.52 9.50 9.52 9.06 12,147
Jun 8, 2023 9.50 9.50 9.50 9.50 9.05 100
Jun 7, 2023 9.51 9.51 9.43 9.48 9.03 16,706
Jun 6, 2023 9.48 9.51 9.48 9.50 9.05 6,000
Jun 5, 2023 9.50 9.50 9.47 9.48 9.03 8,500
Jun 2, 2023 9.53 9.53 9.48 9.49 9.04 10,000
Jun 1, 2023 9.48 9.50 9.48 9.50 9.05 12,200
May 31, 2023 9.47 9.50 9.47 9.48 9.03 19,825
May 30, 2023 0.05 Dividend
May 30, 2023 9.48 9.50 9.48 9.49 9.04 3,900
May 29, 2023 9.52 9.53 9.51 9.53 9.03 9,300
May 26, 2023 9.51 9.52 9.51 9.52 9.02 18,300
May 25, 2023 9.52 9.52 9.51 9.51 9.01 6,950
May 24, 2023 9.52 9.52 9.50 9.51 9.01 13,810
May 23, 2023 9.51 9.53 9.51 9.51 9.01 8,900
May 19, 2023 9.52 9.52 9.51 9.51 9.01 9,400
May 18, 2023 9.51 9.51 9.50 9.51 9.01 3,950
May 17, 2023 9.49 9.50 9.49 9.50 9.00 19,500
May 16, 2023 9.50 9.51 9.49 9.49 8.99 13,600
May 15, 2023 9.50 9.50 9.50 9.50 9.00 5,500
May 12, 2023 9.50 9.51 9.49 9.49 8.99 23,100
May 11, 2023 9.51 9.51 9.50 9.50 9.00 62,883
May 10, 2023 9.51 9.51 9.50 9.50 9.00 2,038
May 9, 2023 9.53 9.53 9.50 9.50 9.00 35,800
May 8, 2023 9.51 9.51 9.50 9.51 9.01 13,600
May 5, 2023 9.55 9.55 9.51 9.53 9.03 27,703
May 4, 2023 9.53 9.53 9.53 9.53 9.03 5,500
May 3, 2023 9.57 9.57 9.53 9.53 9.03 25,400
May 2, 2023 9.54 9.54 9.53 9.54 9.04 9,615
May 1, 2023 9.54 9.54 9.54 9.54 9.04 41,700
Apr 28, 2023 9.54 9.55 9.53 9.54 9.04 23,948
Apr 27, 2023 0.05 Dividend
Apr 27, 2023 9.51 9.54 9.51 9.53 9.03 20,700
Apr 26, 2023 9.59 9.60 9.58 9.59 9.04 10,405

Related Tickers

DGS-PA.TO Dividend Growth Split Corp
9.96
0.00%
 
LBS-PA.TO Life & Banc Split Corp
10.09
+0.40%
 
FTN-PA.TO Financial 15 Split Corp
10.20
0.00%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.29
+0.61%
 
FFN-PA.TO North American Financial 15 Split Corp
10.18
+0.20%
 
DFN-PA.TO Dividend 15 Split Corp
9.83
+0.31%
 
DGS.TO Dividend Growth Split Corp.
6.13
+0.16%
 
FTN.TO Financial 15 Split Corp.
8.20
+0.24%
 
FFN.TO North American Financial 15 Split Corp.
5.62
+0.90%
 
DFN.TO Dividend 15 Split Corp.
5.38
+0.94%