Dividend 15 Split Corp II (DF)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.70219435737 | 6.38 | 6.49 | 5.82 | 125830 | 6.18773227 | CS |
| 4 | -0.39 | -6.02782071097 | 6.47 | 6.74 | 5.82 | 127275 | 6.48613474 | CS |
| 12 | 0.16 | 2.7027027027 | 5.92 | 6.74 | 5.76 | 124080 | 6.32159058 | CS |
| 26 | 1.55 | 34.2163355408 | 4.53 | 6.74 | 4.38 | 100309 | 5.92023143 | CS |
| 52 | 2.12 | 53.5353535354 | 3.96 | 6.74 | 3.77 | 77488 | 5.46637771 | CS |
| 156 | -0.13 | -2.09339774557 | 6.21 | 6.74 | 2.22 | 95081 | 5.32497 | CS |
| 260 | 0.91 | 17.6015473888 | 5.17 | 6.74 | 2.07 | 82503 | 5.35718266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 6.08 | 0.16 | 2.70 | 5.9 | 6.15 | 5.82 | 199408 |
| 1734648000 | 5.92 | -0.21 | -3.43 | 6.08 | 6.19 | 5.92 | 144055 |
| 1734561600 | 6.13 | -0.12 | -1.92 | 6.28 | 6.35 | 6.1 | 147045 |
| 1734475200 | 6.25 | -0.12 | -1.88 | 6.4 | 6.4 | 6.25 | 79736 |
| 1734388800 | 6.37 | 0.04 | 0.63 | 6.35 | 6.49 | 6.35 | 133560 |
| 1734129600 | 6.33 | -0.04 | -0.63 | 6.38 | 6.38 | 6.21 | 124756 |
| 1734043200 | 6.37 | -0.1 | -1.55 | 6.48 | 6.48 | 6.34 | 68408 |
| 1733956800 | 6.47 | 0.04 | 0.62 | 6.46 | 6.49 | 6.45 | 50135 |
| 1733870400 | 6.43 | -0.04 | -0.62 | 6.5199999 | 6.5199999 | 6.43 | 53050 |
| 1733784000 | 6.47 | -0.06 | -0.92 | 6.5599999 | 6.5599999 | 6.47 | 50915 |
| 1733524800 | 6.53 | -0.04 | -0.61 | 6.55 | 6.59 | 6.5199999 | 99006 |
| 1733438400 | 6.57 | 0.06 | 0.92 | 6.5 | 6.59 | 6.45 | 223844 |
| 1733352000 | 6.51 | 0.02 | 0.31 | 6.5 | 6.53 | 6.48 | 114681 |
| 1733265600 | 6.49 | -0.04 | -0.61 | 6.5199999 | 6.54 | 6.47 | 90154 |
| 1733179200 | 6.53 | -0.07 | -1.06 | 6.6 | 6.6 | 6.49 | 83723 |
| 1732920000 | 6.6 | -0.09 | -1.35 | 6.63 | 6.63 | 6.55 | 107167 |
| 1732833600 | 6.69 | -0.01 | -0.15 | 6.69 | 6.7 | 6.65 | 229832 |
| 1732747200 | 6.7 | 0.02 | 0.30 | 6.65 | 6.74 | 6.65 | 126910 |
| 1732660800 | 6.68 | 0.03 | 0.45 | 6.63 | 6.69 | 6.6 | 204895 |
| 1732574400 | 6.65 | 0.12 | 1.84 | 6.51 | 6.67 | 6.51 | 219625 |
| 1732315200 | 6.53 | 0.04 | 0.62 | 6.47 | 6.5599999 | 6.47 | 194002 |
| 1732228800 | 6.49 | 0.04 | 0.62 | 6.45 | 6.5 | 6.44 | 114129 |
| 1732142400 | 6.45 | 0.08 | 1.26 | 6.36 | 6.46 | 6.36 | 201771 |
| 1732056000 | 6.37 | 0.04 | 0.63 | 6.33 | 6.39 | 6.3099999 | 28636 |
| 1731969600 | 6.33 | 0.04 | 0.64 | 6.3099999 | 6.36 | 6.3099999 | 47806 |
| 1731710400 | 6.29 | -0.02 | -0.32 | 6.28 | 6.3 | 6.25 | 114462 |
| 1731624000 | 6.3099999 | 0.03 | 0.48 | 6.3 | 6.35 | 6.28 | 85695 |
| 1731537600 | 6.28 | -0.03 | -0.48 | 6.33 | 6.35 | 6.28 | 50650 |
| 1731451200 | 6.3099999 | -0.07 | -1.10 | 6.43 | 6.44 | 6.3 | 95325 |
| 1731364800 | 6.38 | 0.01 | 0.16 | 6.37 | 6.45 | 6.37 | 185582 |
| 1731105600 | 6.37 | 0.03 | 0.47 | 6.34 | 6.39 | 6.3 | 112394 |
| 1731019200 | 6.34 | 0.07 | 1.12 | 6.28 | 6.35 | 6.2699999 | 117359 |
| 1730932800 | 6.2699999 | 0.12 | 1.95 | 6.2 | 6.2699999 | 6.15 | 179666 |
| 1730846400 | 6.15 | 0.13 | 2.16 | 6.0199999 | 6.15 | 6.01 | 70001 |
| 1730760000 | 6.0199999 | -0.11 | -1.79 | 6.16 | 6.18 | 5.93 | 113793 |
| 1730497200 | 6.13 | 0.01 | 0.16 | 6.11 | 6.21 | 6.11 | 71445 |
| 1730410800 | 6.12 | -0.27 | -4.23 | 6.33 | 6.33 | 6.09 | 223258 |
| 1730324400 | 6.39 | -0.01 | -0.16 | 6.38 | 6.43 | 6.37 | 186657 |
| 1730238000 | 6.4 | -0.03 | -0.47 | 6.44 | 6.44 | 6.39 | 92408 |
| 1730151600 | 6.43 | 0.08 | 1.26 | 6.36 | 6.45 | 6.36 | 95529 |
| 1729892400 | 6.35 | -0.01 | -0.16 | 6.38 | 6.41 | 6.35 | 98141 |
| 1729806000 | 6.36 | -0.01 | -0.16 | 6.35 | 6.38 | 6.32 | 124025 |
| 1729719600 | 6.37 | -0.01 | -0.16 | 6.37 | 6.39 | 6.3099999 | 112939 |
| 1729633200 | 6.38 | -0.02 | -0.31 | 6.4 | 6.41 | 6.3 | 190806 |
| 1729546800 | 6.4 | -0.06 | -0.93 | 6.47 | 6.49 | 6.38 | 139482 |
| 1729287600 | 6.46 | 0.01 | 0.16 | 6.47 | 6.51 | 6.42 | 138990 |
| 1729201200 | 6.45 | 0.07 | 1.10 | 6.39 | 6.47 | 6.36 | 116964 |
| 1729114800 | 6.38 | 0.07 | 1.11 | 6.32 | 6.39 | 6.32 | 103633 |
| 1729028400 | 6.3099999 | 0.07 | 1.12 | 6.26 | 6.32 | 6.25 | 149315 |
| 1728682800 | 6.24 | 0.11 | 1.79 | 6.13 | 6.2699999 | 6.13 | 202314 |
| 1728596400 | 6.13 | 0.04 | 0.66 | 6.07 | 6.14 | 6.03 | 143913 |
| 1728510000 | 6.09 | 0.1 | 1.67 | 6 | 6.1 | 6 | 182535 |
| 1728423600 | 5.99 | 0 | 0.00 | 5.97 | 6.01 | 5.95 | 84066 |
| 1728337200 | 5.99 | 0.07 | 1.18 | 5.93 | 5.99 | 5.92 | 50876 |
| 1728078000 | 5.92 | 0.09 | 1.54 | 5.87 | 5.94 | 5.87 | 116820 |
| 1727991600 | 5.83 | 0.01 | 0.17 | 5.83 | 5.85 | 5.7699999 | 75887 |
| 1727905200 | 5.82 | -0.03 | -0.51 | 5.8099999 | 5.85 | 5.8 | 156254 |
| 1727818800 | 5.85 | -0.01 | -0.17 | 5.87 | 5.87 | 5.76 | 315679 |
| 1727732400 | 5.86 | -0.01 | -0.17 | 5.83 | 5.88 | 5.83 | 60973 |
| 1727473200 | 5.87 | -0.07 | -1.18 | 5.92 | 5.92 | 5.86 | 83498 |
| 1727386800 | 5.94 | 0.03 | 0.51 | 5.93 | 5.98 | 5.93 | 203713 |
| 1727300400 | 5.91 | 0.02 | 0.34 | 5.91 | 5.92 | 5.89 | 88682 |
| 1727214000 | 5.89 | 0 | 0.00 | 5.9 | 5.93 | 5.88 | 150662 |
| 1727127600 | 5.89 | 0.03 | 0.51 | 5.88 | 5.91 | 5.87 | 134493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
