Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

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

Compare
10.39
-0.29
(-2.72%)
At close: April 4 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.6210.6210.3010.3910.3923,550
Apr 3, 202510.8010.8010.6610.6810.686,000
Apr 2, 202510.8110.8810.7610.8810.8816,602
Apr 1, 202510.8510.8510.7810.8110.818,884
Mar 31, 2025 0.06 Dividend
Mar 31, 202510.8410.8610.8010.8310.8330,200
Mar 28, 202510.9510.9510.8210.8310.777,200
Mar 27, 202510.9610.9710.8910.9010.8410,200
Mar 26, 202510.9310.9410.9210.9210.8619,300
Mar 25, 202510.9210.9210.9210.9210.8638,400
Mar 24, 202510.9110.9510.8610.9510.897,175
Mar 21, 202510.8210.9210.8210.9210.869,900
Mar 20, 202510.8210.8710.8210.8710.813,500
Mar 19, 202510.8310.8510.8210.8510.796,097
Mar 18, 202510.8210.8210.8210.8210.762,492
Mar 17, 202510.8410.8610.7910.8410.785,750
Mar 14, 202510.7510.8810.7510.8810.828,200
Mar 13, 202510.7710.7710.7110.7110.6510,150
Mar 12, 202510.7310.8010.7310.7610.7010,100
Mar 11, 202510.8610.9010.5110.7410.6832,425
Mar 10, 202511.0011.0010.9210.9310.8732,264
Mar 7, 202510.9511.0010.9511.0010.9422,200
Mar 6, 202510.9910.9910.9110.9410.8817,500
Mar 5, 202511.0511.0510.9810.9910.935,710
Mar 4, 202511.0211.0510.9511.0010.9411,800
Mar 3, 202511.0211.0611.0211.0310.9719,160
Feb 28, 2025 0.06 Dividend
Feb 28, 202511.0911.1611.0511.0711.0116,010
Feb 27, 202511.1511.1711.1211.1211.0021,606
Feb 26, 202511.1411.1511.0911.1511.0315,120
Feb 25, 202511.1511.2011.1111.1110.9936,575
Feb 24, 202511.1311.1511.1011.1110.9926,555
Feb 21, 202511.1111.1211.0511.1010.9813,700
Feb 20, 202511.0411.0811.0411.0710.9534,340
Feb 19, 202510.9811.0110.9611.0110.8912,600
Feb 18, 202510.9811.0010.9210.9810.8623,081
Feb 14, 202510.9410.9810.9210.9410.8213,108
Feb 13, 202510.9010.9410.8610.9210.8035,633
Feb 12, 202510.9010.9010.8810.9010.7812,500
Feb 11, 202510.8910.9010.8810.9010.7832,900
Feb 10, 202510.9511.0010.8810.9010.7817,100
Feb 7, 202510.9110.9210.8710.9110.7918,500
Feb 6, 202510.9010.9210.8710.9210.805,600
Feb 5, 202510.8610.8810.8410.8610.7428,000
Feb 4, 202510.8410.8810.8410.8510.7348,300
Feb 3, 202510.9010.9010.8310.8710.7561,900
Jan 31, 2025 0.06 Dividend
Jan 31, 202510.8510.8910.8310.8910.7735,215
Jan 30, 202510.8110.8610.8110.8610.6937,400
Jan 29, 202510.8010.8410.7810.8110.648,395
Jan 28, 202510.7210.8010.7210.8010.6317,800
Jan 27, 202510.8410.8710.6810.7410.5752,975
Jan 24, 202510.8210.8510.8110.8310.6617,195
Jan 23, 202510.8110.8210.7910.8110.6420,400
Jan 22, 202510.8210.8510.7810.8310.6616,300
Jan 21, 202510.8010.8210.7810.8010.6318,100
Jan 20, 202510.7410.7910.7410.7910.628,802
Jan 17, 202510.7210.7610.7210.7610.5912,400
Jan 16, 202510.7110.7510.6910.7510.5810,702
Jan 15, 202510.7310.7310.7010.7110.546,900
Jan 14, 202510.6910.7210.6810.6810.5111,400
Jan 13, 202510.5710.7410.5710.7410.5729,363
Jan 10, 202510.6810.6910.6610.6810.516,800
Jan 9, 202510.6810.6910.6710.6910.524,100
Jan 8, 202510.6110.6810.6110.6810.5118,300
Jan 7, 202510.7010.7010.6510.6610.495,511
Jan 6, 202510.6310.7210.6310.7210.5518,202
Jan 3, 202510.6210.6410.5910.6310.464,850
Jan 2, 202510.6410.6410.6310.6310.462,002
Dec 31, 2024 0.06 Dividend
Dec 31, 202410.6210.6210.5810.5810.4156,200
Dec 30, 202410.6210.7010.6210.6710.4458,023
Dec 27, 202410.6810.7010.6810.6810.4514,208
Dec 24, 202410.6810.6910.6810.6910.4615,300
Dec 23, 202410.5810.6810.5810.6810.4523,541
Dec 20, 202410.5310.6010.5010.6010.3718,600
Dec 19, 202410.4610.5410.4610.5210.3063,000
Dec 18, 202410.4010.5110.4010.4310.2178,258
Dec 17, 202410.4210.4210.3810.4110.1918,500
Dec 16, 202410.4410.4710.4010.4410.2221,906
Dec 13, 202410.4310.4310.4010.4210.204,201
Dec 12, 202410.4510.4510.3510.4010.1821,600
Dec 11, 202410.4210.4710.4110.4710.253,001
Dec 10, 202410.4810.4810.4310.4410.2229,256
Dec 9, 202410.4410.4610.4310.4510.2316,319
Dec 6, 202410.4110.4610.3810.4610.2422,400
Dec 5, 202410.4410.4410.4010.4010.1825,400
Dec 4, 202410.4310.4610.4110.4110.1925,200
Dec 3, 202410.4010.4510.4010.4210.2018,093
Dec 2, 202410.4010.4410.4010.4410.2222,335
Nov 29, 2024 0.05 Dividend
Nov 29, 202410.4010.4110.3510.3610.1410,100
Nov 28, 202410.4410.4410.4110.4110.1422,500
Nov 27, 202410.4010.4610.4010.4410.1722,100
Nov 26, 202410.4210.4410.4110.4210.158,118
Nov 25, 202410.3810.4610.3810.4410.178,793
Nov 22, 202410.4210.4210.3810.3810.1143,633
Nov 21, 202410.4710.4710.4010.4010.1334,950
Nov 20, 202410.4610.5010.4610.4810.205,000
Nov 19, 202410.5010.5010.4810.4810.2113,883
Nov 18, 202410.4810.5010.4210.5010.2327,183
Nov 15, 202410.4210.5010.4210.5010.2313,708
Nov 14, 202410.3710.4410.3710.4410.1717,720
Nov 13, 202410.3410.3610.3410.3610.0920,956
Nov 12, 202410.3010.3510.3010.3510.0823,872
Nov 11, 202410.2710.2910.2710.2910.0215,053
Nov 8, 202410.2310.2610.2310.2610.0020,036
Nov 7, 202410.2210.2310.2110.239.9718,241
Nov 6, 202410.2010.2310.2010.239.979,340
Nov 5, 202410.2110.2210.2010.229.9618,042
Nov 4, 202410.2210.2310.2010.239.9722,680
Nov 1, 202410.2610.2610.2010.229.9639,720
Oct 31, 2024 0.05 Dividend
Oct 31, 202410.2110.2510.1910.259.9924,146
Oct 30, 202410.2610.2810.2410.289.9773,858
Oct 29, 202410.2310.2910.2110.299.98179,118
Oct 28, 202410.2010.2310.1910.239.9258,847
Oct 25, 202410.2110.2110.1910.219.9020,738
Oct 24, 202410.1910.2310.1810.219.9017,000
Oct 23, 202410.2110.2210.2010.229.917,350
Oct 22, 202410.2010.2110.1810.219.9019,940
Oct 21, 202410.1810.2010.1710.189.8735,862
Oct 18, 202410.1810.1810.1710.179.8613,675
Oct 17, 202410.1610.1810.1610.189.87110,348
Oct 16, 202410.1710.1810.1610.179.8618,801
Oct 15, 202410.1610.1810.1610.179.8619,301
Oct 11, 202410.1710.1710.1510.179.8624,900
Oct 10, 202410.1610.1710.1510.169.8530,600
Oct 9, 202410.1510.1710.1510.169.859,025
Oct 8, 202410.1610.1610.1510.169.8531,400
Oct 7, 202410.1610.1710.1510.169.8527,000
Oct 4, 202410.1310.1510.1210.159.8437,950
Oct 3, 202410.1210.1210.1110.129.8152,110
Oct 2, 202410.1110.1310.1010.139.8228,400
Oct 1, 202410.0810.1010.0810.109.7915,900
Sep 30, 202410.0810.1110.0810.119.8017,940
Sep 27, 2024 0.05 Dividend
Sep 27, 202410.1810.1810.0710.079.7619,639
Sep 26, 202410.0910.1810.0910.189.8226,284
Sep 25, 202410.1010.1110.0910.119.7645,280
Sep 24, 202410.0910.0910.0710.099.7458,500
Sep 23, 202410.0810.0910.0710.079.7250,655
Sep 20, 202410.1110.1110.0310.089.73409,859
Sep 19, 202410.0910.1210.0910.129.7733,600
Sep 18, 202410.1010.1010.0910.099.7419,200
Sep 17, 202410.1110.1110.1010.119.7696,304
Sep 16, 202410.1410.1410.1010.119.7667,613
Sep 13, 202410.1010.1110.1010.119.76129,085
Sep 12, 202410.1110.1110.1010.119.766,700
Sep 11, 202410.1210.1210.1010.119.7627,104
Sep 10, 202410.1110.1110.1110.119.761,300
Sep 9, 202410.1210.1210.1110.129.773,700
Sep 6, 202410.1010.1210.1010.129.7710,400
Sep 5, 202410.1210.1210.1210.129.773,200
Sep 4, 202410.1210.1310.1110.129.7717,791
Sep 3, 202410.0910.1910.0810.199.8362,061
Aug 30, 2024 0.05 Dividend
Aug 30, 202410.1010.1010.0810.089.732,202
Aug 29, 202410.1110.1110.1110.119.713,600
Aug 28, 202410.1110.1110.1010.119.717,900
Aug 27, 202410.0810.1110.0810.109.702,700
Aug 26, 202410.1010.1010.0810.089.683,010
Aug 23, 202410.0810.1010.0810.109.705,400
Aug 22, 202410.0810.1010.0810.089.685,500
Aug 21, 202410.0710.0910.0710.089.689,800
Aug 20, 202410.0710.0910.0710.089.682,175
Aug 19, 202410.0810.0810.0710.089.682,700
Aug 16, 202410.0610.0810.0610.089.681,800
Aug 15, 202410.0710.0810.0610.069.6619,000
Aug 14, 202410.0610.0710.0610.069.6621,416
Aug 13, 202410.0810.0810.0710.089.681,700
Aug 12, 202410.0810.0810.0610.069.665,501
Aug 9, 202410.0710.0710.0510.059.659,000
Aug 8, 202410.0710.0810.0610.069.662,100
Aug 7, 202410.0610.0710.0510.069.6614,500
Aug 6, 202410.0810.0810.0510.069.6625,900
Aug 2, 202410.1010.1110.1010.109.7011,150
Aug 1, 202410.1010.1010.1010.109.701,550
Jul 31, 2024 0.05 Dividend
Jul 31, 202410.0910.1010.0910.109.7023,200
Jul 30, 202410.1110.1310.1110.139.6825,400
Jul 29, 202410.1010.1210.1010.129.672,900
Jul 26, 202410.0910.1210.0810.119.6614,565
Jul 25, 202410.1010.1110.0810.109.6632,400
Jul 24, 202410.0610.0810.0610.089.6419,360
Jul 23, 202410.0410.0610.0410.069.6225,200
Jul 22, 202410.0010.059.9910.059.6138,900
Jul 19, 202410.0010.0110.0010.019.572,600
Jul 18, 202410.0010.009.9910.009.5614,900
Jul 17, 202410.0010.009.989.999.5510,900
Jul 16, 20249.9810.009.9810.009.5621,020
Jul 15, 20249.9810.019.9810.009.5621,000
Jul 12, 202410.0110.019.999.999.553,500
Jul 11, 20249.9910.019.9910.019.576,901
Jul 10, 20249.9810.009.9810.009.561,450
Jul 9, 20249.969.989.969.989.545,885
Jul 8, 20249.979.989.969.989.546,200
Jul 5, 20249.979.989.979.989.541,500
Jul 4, 20249.979.979.959.959.517,672
Jul 3, 20249.979.979.979.979.531,100
Jul 2, 20249.989.989.949.969.525,300
Jun 28, 2024 0.05 Dividend
Jun 28, 20249.9310.009.9310.009.5644,500
Jun 27, 20249.949.979.949.979.493,900
Jun 26, 20249.959.969.959.969.489,484
Jun 25, 20249.939.949.929.949.463,600
Jun 24, 20249.949.949.929.939.453,100
Jun 21, 20249.989.989.929.939.451,974
Jun 20, 20249.949.959.919.939.457,720
Jun 19, 20249.959.959.939.949.469,100
Jun 18, 20249.969.969.949.959.4710,330
Jun 17, 20249.979.979.979.979.498,300
Jun 14, 20249.959.979.959.969.486,800
Jun 13, 20249.979.989.969.969.482,400
Jun 12, 20249.959.989.959.989.4915,715
Jun 11, 20249.949.979.949.979.4920,201
Jun 10, 20249.989.989.979.989.495,524
Jun 7, 20249.969.999.969.999.5010,100
Jun 6, 20249.989.999.989.999.502,100
Jun 5, 20249.9810.009.989.999.5012,500
Jun 4, 202410.0010.0010.0010.009.515,000
Jun 3, 202410.0210.039.9910.009.5110,950
May 31, 2024 0.05 Dividend
May 31, 202410.0110.019.999.999.507,000
May 30, 202410.0410.0410.0310.039.502,020
May 29, 202410.0310.0410.0110.029.4919,700
May 28, 202410.0310.0410.0210.039.5023,550
May 27, 202410.0110.0310.0110.039.505,000
May 24, 202410.0210.0210.0210.029.492,000
May 23, 202410.0010.0210.0010.029.4921,757
May 22, 20249.9910.019.9810.019.4813,205
May 21, 202410.0010.009.989.999.4610,571
May 17, 20249.9810.009.9810.009.475,100
May 16, 20249.989.999.989.999.466,600
May 15, 20249.999.999.989.999.4617,985
May 14, 202410.0010.009.9910.009.4710,200
May 13, 20249.9910.039.9910.019.4832,460
May 10, 20249.9710.029.9710.029.4947,205
May 9, 20249.959.979.959.979.4419,805
May 8, 20249.939.979.939.959.4215,005
May 7, 20249.949.969.919.969.4318,687
May 6, 20249.929.949.929.949.4110,833
May 3, 20249.909.939.909.939.405,300
May 2, 20249.909.919.909.919.383,710
May 1, 20249.909.909.899.909.384,300
Apr 30, 20249.889.889.879.889.3510,200
Apr 29, 2024 0.05 Dividend
Apr 29, 20249.899.909.889.889.35700
Apr 26, 20249.919.929.919.929.354,099
Apr 25, 20249.929.929.929.929.35100
Apr 24, 20249.909.929.909.919.348,005
Apr 23, 20249.889.909.889.899.322,620
Apr 22, 20249.869.899.869.889.316,548
Apr 19, 20249.889.889.869.889.3114,800
Apr 18, 20249.859.879.859.859.283,400
Apr 17, 20249.879.889.859.869.297,250
Apr 16, 20249.859.889.859.879.3012,705
Apr 15, 20249.889.889.889.889.317,600
Apr 12, 20249.889.899.879.889.316,000
Apr 11, 20249.879.899.879.889.314,826
Apr 10, 20249.879.899.879.899.324,400
Apr 9, 20249.889.889.889.889.311,075
Apr 8, 20249.909.909.889.899.324,100
Apr 5, 20249.889.899.889.889.312,100
Apr 4, 20249.899.899.899.899.32800

Related Tickers

PDV-PA.TO Prime Dividend Corp
10.68
-0.19%
 
YCM.TO New Commerce Split Fund
3.7400
0.00%
 
XMF-PB.TO M Split Corp
5.11
-1.54%
 
XMF-A.TO M Split Corp.
0.6000
0.00%
 
PRM-PA.TO Big Pharma Split Corp.
10.05
0.00%
 
PVS-PI.TO Partners Value Split Corp.
24.92
-0.68%
 
PGIC-PA.TO Premium Global Income Split Corp
10.35
-1.43%
 
YCM-PA.TO Commerce Split Corp
5.17
0.00%
 
YCM-PB.TO Commerce Split Corp
5.15
-0.96%
 
XTD-PA.TO TDb Split Corp
10.80
0.00%