Dividend 15 Split Corp II (DF)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.473186119874 | 6.34 | 6.45 | 6.28 | 105929 | 6.34439067 | CS |
| 4 | -0.16 | -2.47295208655 | 6.47 | 6.51 | 5.93 | 124207 | 6.31541194 | CS |
| 12 | 1.09 | 20.8812260536 | 5.22 | 6.51 | 5.16 | 128131 | 5.97748492 | CS |
| 26 | 1.22 | 23.9685658153 | 5.09 | 6.51 | 4.38 | 87131 | 5.64052452 | CS |
| 52 | 2.95 | 87.7976190476 | 3.36 | 6.51 | 3.15 | 69738 | 5.16831962 | CS |
| 156 | -0.07 | -1.09717868339 | 6.38 | 6.6 | 2.22 | 97623 | 5.344125 | CS |
| 260 | 1.18 | 23.0019493177 | 5.13 | 6.6 | 2.07 | 80732 | 5.32139544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726868400 | 5.86 | -0.04 | -0.68 | 5.84 | 5.87 | 5.8 | 402164 |
| 1726782000 | 5.9 | 0.06 | 1.03 | 5.92 | 5.92 | 5.83 | 257308 |
| 1726695600 | 5.84 | 0.04 | 0.69 | 5.84 | 5.84 | 5.79 | 122933 |
| 1726609200 | 5.8 | -0.01 | -0.17 | 5.82 | 5.89 | 5.74 | 167530 |
| 1726522800 | 5.8099999 | 0.09 | 1.57 | 5.76 | 5.8099999 | 5.72 | 130226 |
| 1726263600 | 5.72 | 0.09 | 1.60 | 5.63 | 5.76 | 5.63 | 82572 |
| 1726177200 | 5.63 | 0.14 | 2.55 | 5.5 | 5.63 | 5.48 | 261879 |
| 1726090800 | 5.49 | 0.03 | 0.55 | 5.45 | 5.49 | 5.37 | 75577 |
| 1726004400 | 5.46 | 0.04 | 0.74 | 5.43 | 5.46 | 5.37 | 112542 |
| 1725918000 | 5.42 | 0.15 | 2.85 | 5.32 | 5.44 | 5.24 | 137743 |
| 1725658800 | 5.2699999 | -0.02 | -0.38 | 5.3 | 5.35 | 5.24 | 70307 |
| 1725572400 | 5.29 | 0.01 | 0.19 | 5.28 | 5.32 | 5.26 | 53577 |
| 1725486000 | 5.28 | 0.07 | 1.34 | 5.2 | 5.29 | 5.2 | 29101 |
| 1725399600 | 5.21 | -0.05 | -0.95 | 5.18 | 5.25 | 5.16 | 75663 |
| 1725054000 | 5.26 | -0.04 | -0.75 | 5.25 | 5.2699999 | 5.18 | 73142 |
| 1724967600 | 5.3 | 0.01 | 0.19 | 5.3 | 5.33 | 5.29 | 130230 |
| 1724881200 | 5.29 | -0.02 | -0.38 | 5.3 | 5.32 | 5.28 | 57268 |
| 1724794800 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.3099999 | 5.26 | 148182 |
| 1724708400 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1724449200 | 5.28 | 0.07 | 1.34 | 5.22 | 5.29 | 5.22 | 92769 |
| 1724362800 | 5.21 | -0.02 | -0.38 | 5.24 | 5.24 | 5.19 | 44302 |
| 1724276400 | 5.23 | 0.01 | 0.19 | 5.22 | 5.24 | 5.21 | 53141 |
| 1724190000 | 5.22 | -0.02 | -0.38 | 5.22 | 5.24 | 5.18 | 116968 |
| 1724103600 | 5.24 | 0.04 | 0.77 | 5.22 | 5.24 | 5.21 | 46522 |
| 1723844400 | 5.2 | 0.02 | 0.39 | 5.16 | 5.22 | 5.16 | 146909 |
| 1723758000 | 5.18 | 0.03 | 0.58 | 5.17 | 5.2 | 5.15 | 95468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
