Dividend 15 Split Corp (DFN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.48465266559 | 6.19 | 6.26 | 6.11 | 320178 | 6.19312886 | CS |
| 4 | -0.08 | -1.26984126984 | 6.3 | 6.32 | 6 | 339751 | 6.17118272 | CS |
| 12 | 0.02 | 0.322580645161 | 6.2 | 6.71 | 5.7 | 392898 | 6.27504339 | CS |
| 26 | 0.96 | 18.2509505703 | 5.26 | 6.71 | 4.7 | 378251 | 5.96630817 | CS |
| 52 | 0.81 | 14.9722735675 | 5.41 | 6.71 | 4.55 | 348663 | 5.6213921 | CS |
| 156 | -1.88 | -23.2098765432 | 8.1 | 8.83 | 2.94 | 333409 | 6.32205129 | CS |
| 260 | -2.61 | -29.5583238958 | 8.83 | 8.93 | 2.94 | 299128 | 6.51775801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 6.22 | -0.01 | -0.16 | 6.2 | 6.24 | 6.19 | 279154 |
| 1737585600 | 6.23 | 0.01 | 0.16 | 6.26 | 6.26 | 6.19 | 199009 |
| 1737499200 | 6.22 | 0.05 | 0.81 | 6.19 | 6.23 | 6.16 | 437577 |
| 1737412800 | 6.17 | 0.03 | 0.49 | 6.13 | 6.18 | 6.12 | 326809 |
| 1737153600 | 6.14 | -0.02 | -0.32 | 6.19 | 6.19 | 6.11 | 358343 |
| 1737067200 | 6.16 | 0.02 | 0.33 | 6.17 | 6.18 | 6.13 | 340715 |
| 1736980800 | 6.14 | 0.11 | 1.82 | 6.1 | 6.15 | 6.07 | 284131 |
| 1736894400 | 6.03 | 0.03 | 0.50 | 6 | 6.05 | 6 | 373380 |
| 1736808000 | 6 | -0.08 | -1.32 | 6 | 6.07 | 6 | 468787 |
| 1736548800 | 6.08 | -0.03 | -0.49 | 6.12 | 6.12 | 6.03 | 537795 |
| 1736462400 | 6.11 | -0.06 | -0.97 | 6.14 | 6.15 | 6.08 | 328973 |
| 1736376000 | 6.17 | -0.05 | -0.80 | 6.23 | 6.23 | 6.15 | 230890 |
| 1736289600 | 6.22 | -0.03 | -0.48 | 6.26 | 6.2699999 | 6.15 | 290927 |
| 1736203200 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.22 | 239508 |
| 1735944000 | 6.3 | 0.09 | 1.45 | 6.25 | 6.3 | 6.23 | 262821 |
| 1735857600 | 6.21 | 0.07 | 1.14 | 6.14 | 6.22 | 6.14 | 253626 |
| 1735684800 | 6.14 | -0.1 | -1.60 | 6.1 | 6.16 | 6.05 | 220525 |
| 1735598400 | 6.24 | -0.08 | -1.27 | 6.2699999 | 6.28 | 6.23 | 526270 |
| 1735339200 | 6.32 | 0.03 | 0.48 | 6.3 | 6.32 | 6.28 | 496027 |
| 1735069200 | 6.29 | -0.02 | -0.32 | 6.3 | 6.3099999 | 6.28 | 126607 |
| 1734993600 | 6.3099999 | 0.2 | 3.27 | 6.14 | 6.3099999 | 6.14 | 326627 |
| 1734734400 | 6.11 | 0.19 | 3.21 | 5.88 | 6.15 | 5.83 | 454409 |
| 1734648000 | 5.92 | -0.17 | -2.79 | 6.1 | 6.19 | 5.86 | 902434 |
| 1734561600 | 6.09 | -0.2 | -3.18 | 6.25 | 6.35 | 6.0599999 | 477749 |
| 1734475200 | 6.29 | -0.07 | -1.10 | 6.35 | 6.35 | 6.2699999 | 279116 |
| 1734388800 | 6.36 | 0.06 | 0.95 | 6.3099999 | 6.4 | 6.3 | 399579 |
| 1734129600 | 6.3 | -0.04 | -0.63 | 6.36 | 6.4 | 6.2 | 524589 |
| 1734043200 | 6.34 | -0.1 | -1.55 | 6.46 | 6.46 | 6.33 | 338127 |
| 1733956800 | 6.44 | -0.01 | -0.16 | 6.47 | 6.48 | 6.44 | 297475 |
| 1733870400 | 6.45 | 0 | 0.00 | 6.45 | 6.47 | 6.38 | 330607 |
| 1733784000 | 6.45 | 0 | 0.00 | 6.46 | 6.46 | 6.42 | 240137 |
| 1733524800 | 6.45 | -0.01 | -0.15 | 6.49 | 6.5 | 6.43 | 233550 |
| 1733438400 | 6.46 | -0.03 | -0.46 | 6.48 | 6.5 | 6.42 | 342784 |
| 1733352000 | 6.49 | 0 | 0.00 | 6.5199999 | 6.53 | 6.47 | 325649 |
| 1733265600 | 6.49 | 0.01 | 0.15 | 6.49 | 6.5199999 | 6.48 | 292068 |
| 1733179200 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.57 | 6.46 | 656958 |
| 1732920000 | 6.58 | -0.08 | -1.20 | 6.5599999 | 6.6 | 6.5599999 | 325519 |
| 1732833600 | 6.66 | -0.03 | -0.45 | 6.68 | 6.71 | 6.66 | 422073 |
| 1732747200 | 6.69 | 0.02 | 0.30 | 6.64 | 6.7 | 6.64 | 319345 |
| 1732660800 | 6.67 | -0.02 | -0.30 | 6.69 | 6.7 | 6.63 | 464064 |
| 1732574400 | 6.69 | 0.17 | 2.61 | 6.55 | 6.69 | 6.55 | 615554 |
| 1732315200 | 6.5199999 | 0.1 | 1.56 | 6.42 | 6.53 | 6.42 | 652637 |
| 1732228800 | 6.42 | 0.03 | 0.47 | 6.38 | 6.42 | 6.38 | 308364 |
| 1732142400 | 6.39 | 0.02 | 0.31 | 6.37 | 6.39 | 6.34 | 396540 |
| 1732056000 | 6.37 | 0.03 | 0.47 | 6.3 | 6.37 | 6.29 | 254077 |
| 1731969600 | 6.34 | 0.06 | 0.96 | 6.29 | 6.34 | 6.29 | 366253 |
| 1731710400 | 6.28 | 0 | 0.00 | 6.2699999 | 6.29 | 6.26 | 279636 |
| 1731624000 | 6.28 | 0 | 0.00 | 6.3 | 6.32 | 6.2699999 | 303831 |
| 1731537600 | 6.28 | 0 | 0.00 | 6.3 | 6.3099999 | 6.25 | 365428 |
| 1731451200 | 6.28 | -0.02 | -0.32 | 6.26 | 6.32 | 6.19 | 443365 |
| 1731364800 | 6.3 | -0.04 | -0.63 | 6.35 | 6.37 | 6.3 | 440573 |
| 1731105600 | 6.34 | 0.05 | 0.79 | 6.2699999 | 6.36 | 6.26 | 393143 |
| 1731019200 | 6.29 | 0.1 | 1.62 | 6.23 | 6.32 | 6.2 | 443923 |
| 1730932800 | 6.19 | 0.2 | 3.34 | 6.05 | 6.24 | 6.05 | 650073 |
| 1730846400 | 5.99 | 0.09 | 1.53 | 5.87 | 6.03 | 5.7 | 602611 |
| 1730760000 | 5.9 | -0.26 | -4.22 | 6.19 | 6.19 | 5.8099999 | 970168 |
| 1730497200 | 6.16 | -0.05 | -0.81 | 6.2 | 6.21 | 6.15 | 374305 |
| 1730410800 | 6.21 | -0.15 | -2.36 | 6.33 | 6.33 | 6.13 | 746242 |
| 1730324400 | 6.36 | 0.02 | 0.32 | 6.35 | 6.38 | 6.34 | 318275 |
| 1730238000 | 6.34 | -0.03 | -0.47 | 6.35 | 6.37 | 6.34 | 484334 |
| 1730151600 | 6.37 | 0.03 | 0.47 | 6.36 | 6.38 | 6.34 | 350288 |
| 1729892400 | 6.34 | -0.03 | -0.47 | 6.37 | 6.37 | 6.33 | 253138 |
| 1729806000 | 6.37 | 0.04 | 0.63 | 6.35 | 6.37 | 6.28 | 305791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
