Toronto - Free Realtime Quote
CAD
Dividend 15 Split Corp (DFN-PA.TO)
10.83
-0.03
(-0.28%)
As of 9:35:19 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.85
10.85
10.83
10.83
10.83
3,427
Oct 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
10.84
10.86
10.81
10.86
10.86
44,973
Oct 29, 2026
10.90
10.93
10.90
10.91
10.85
76,165
Oct 28, 2026
10.88
10.92
10.88
10.91
10.85
67,651
Oct 27, 2026
10.89
10.89
10.86
10.88
10.82
67,710
Oct 26, 2026
10.85
10.89
10.85
10.89
10.83
40,872
Oct 23, 2026
10.85
10.85
10.82
10.84
10.78
38,064
Oct 22, 2026
10.87
10.87
10.85
10.86
10.80
32,079
Oct 21, 2026
10.78
10.85
10.78
10.85
10.79
26,806
Oct 20, 2026
10.82
10.83
10.77
10.80
10.74
73,489
Oct 19, 2026
10.79
10.82
10.77
10.81
10.75
54,805
Oct 16, 2026
10.75
10.78
10.75
10.77
10.71
88,484
Oct 15, 2026
10.75
10.77
10.73
10.75
10.69
53,168
Oct 14, 2026
10.76
10.76
10.72
10.76
10.70
41,045
Oct 13, 2026
10.72
10.79
10.71
10.78
10.72
80,692
Oct 9, 2026
10.74
10.74
10.70
10.73
10.67
26,785
Oct 8, 2026
10.72
10.72
10.67
10.70
10.64
25,316
Oct 7, 2026
10.68
10.70
10.68
10.70
10.64
26,848
Oct 6, 2026
10.72
10.72
10.66
10.68
10.62
53,860
Oct 5, 2026
10.74
10.75
10.68
10.70
10.64
38,549
Oct 2, 2026
10.75
10.79
10.70
10.75
10.69
42,365
Oct 1, 2026
10.82
10.82
10.76
10.78
10.72
58,120
Sep 30, 2026
10.85
10.85
10.81
10.82
10.76
38,053
Sep 29, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.85
10.89
10.83
10.85
10.79
44,381
Sep 28, 2026
10.87
10.91
10.87
10.91
10.79
69,544
Sep 25, 2026
10.89
10.90
10.87
10.88
10.76
63,547
Sep 24, 2026
10.93
10.93
10.89
10.90
10.78
29,887
Sep 23, 2026
10.89
10.92
10.89
10.92
10.80
35,828
Sep 22, 2026
10.90
10.92
10.90
10.92
10.80
18,551
Sep 21, 2026
10.91
10.92
10.89
10.89
10.77
77,550
Sep 18, 2026
10.88
10.91
10.88
10.90
10.78
30,790
Sep 17, 2026
10.86
10.91
10.86
10.91
10.79
65,315
Sep 16, 2026
10.89
10.90
10.87
10.89
10.77
148,415
Sep 15, 2026
10.86
10.89
10.86
10.89
10.77
53,421
Sep 14, 2026
10.87
10.87
10.85
10.87
10.75
42,322
Sep 11, 2026
10.83
10.88
10.82
10.88
10.76
33,274
Sep 10, 2026
10.85
10.85
10.82
10.83
10.71
72,940
Sep 9, 2026
10.85
10.86
10.84
10.86
10.74
12,656
Sep 8, 2026
10.85
10.88
10.85
10.85
10.73
57,942
Sep 4, 2026
10.87
10.87
10.85
10.86
10.75
9,920
Sep 3, 2026
10.84
10.86
10.84
10.85
10.73
29,701
Sep 2, 2026
10.82
10.84
10.82
10.84
10.72
16,727
Sep 1, 2026
10.86
10.86
10.81
10.83
10.71
51,350
Aug 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
10.85
10.88
10.85
10.87
10.75
45,015
Aug 28, 2026
10.91
10.91
10.88
10.88
10.71
28,115
Aug 27, 2026
10.87
10.90
10.87
10.89
10.72
23,649
Aug 26, 2026
10.88
10.90
10.87
10.89
10.72
22,979
Aug 25, 2026
10.90
10.92
10.89
10.91
10.74
17,802
Aug 24, 2026
10.90
10.92
10.88
10.92
10.75
55,458
Aug 21, 2026
10.85
10.88
10.85
10.88
10.71
27,476
Aug 20, 2026
10.89
10.90
10.86
10.86
10.69
41,019
Aug 19, 2026
10.87
10.90
10.86
10.90
10.73
54,385
Aug 18, 2026
10.84
10.87
10.84
10.86
10.69
20,740
Aug 17, 2026
10.87
10.88
10.86
10.88
10.71
55,246
Aug 14, 2026
10.86
10.88
10.85
10.87
10.70
10,130
Aug 13, 2026
10.83
10.85
10.81
10.85
10.68
19,986
Aug 12, 2026
10.82
10.85
10.79
10.83
10.66
53,949
Aug 11, 2026
10.82
10.83
10.79
10.80
10.63
57,665
Aug 10, 2026
10.83
10.86
10.81
10.81
10.63
38,204
Aug 7, 2026
10.89
10.90
10.83
10.85
10.68
73,760
Aug 6, 2026
10.85
10.90
10.85
10.90
10.73
62,214
Aug 5, 2026
10.82
10.87
10.82
10.87
10.70
40,505
Aug 4, 2026
10.80
10.89
10.79
10.89
10.72
40,805
Jul 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
10.78
10.82
10.78
10.82
10.65
8,261
Jul 30, 2026
10.79
10.86
10.79
10.86
10.63
27,797
Jul 29, 2026
10.86
10.87
10.78
10.78
10.55
73,377
Jul 28, 2026
10.83
10.85
10.82
10.82
10.59
26,527
Jul 27, 2026
10.82
10.88
10.82
10.84
10.61
53,309
Jul 24, 2026
10.85
10.85
10.82
10.83
10.60
38,547
Jul 23, 2026
10.79
10.85
10.78
10.85
10.62
58,065
Jul 22, 2026
10.80
10.82
10.77
10.82
10.59
41,834
Jul 21, 2026
10.76
10.81
10.72
10.80
10.57
53,301
Jul 20, 2026
10.82
10.85
10.78
10.78
10.55
85,999
Jul 17, 2026
10.77
10.84
10.77
10.82
10.59
58,385
Jul 16, 2026
10.83
10.85
10.78
10.80
10.57
67,855
Jul 15, 2026
10.81
10.83
10.78
10.83
10.60
37,931
Jul 14, 2026
10.82
10.82
10.78
10.81
10.58
19,806
Jul 13, 2026
10.81
10.83
10.78
10.82
10.59
118,395
Jul 10, 2026
10.74
10.80
10.74
10.78
10.55
30,940
Jul 9, 2026
10.69
10.75
10.68
10.74
10.51
29,641
Jul 8, 2026
10.76
10.76
10.67
10.69
10.46
18,990
Jul 7, 2026
10.76
10.80
10.71
10.73
10.50
70,204
Jul 6, 2026
10.79
10.83
10.75
10.76
10.53
62,454
Jul 3, 2026
10.77
10.78
10.74
10.74
10.51
64,357
Jul 2, 2026
10.82
10.83
10.77
10.77
10.54
63,014
Jun 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
10.84
10.86
10.80
10.83
10.60
82,540
Jun 29, 2026
10.80
10.87
10.79
10.86
10.57
48,623
Jun 26, 2026
10.84
10.85
10.76
10.78
10.49
72,916
Jun 25, 2026
10.86
10.90
10.81
10.81
10.52
43,259
Jun 24, 2026
10.85
10.92
10.85
10.87
10.58
32,820
Jun 23, 2026
10.84
10.93
10.84
10.90
10.61
65,430
Jun 22, 2026
10.90
10.90
10.84
10.89
10.60
31,375
Jun 19, 2026
10.89
10.89
10.84
10.87
10.58
51,683
Jun 18, 2026
10.80
10.85
10.80
10.85
10.56
90,931
Jun 17, 2026
10.81
10.85
10.77
10.81
10.52
155,534
Jun 16, 2026
10.84
10.85
10.75
10.76
10.47
91,482
Jun 15, 2026
10.89
10.89
10.81
10.82
10.53
70,004
Jun 12, 2026
10.76
10.84
10.76
10.82
10.53
60,600
Jun 11, 2026
10.79
10.81
10.78
10.81
10.52
49,912
Jun 10, 2026
10.77
10.78
10.76
10.77
10.48
30,253
Jun 9, 2026
10.75
10.77
10.75
10.77
10.48
37,700
Jun 8, 2026
10.73
10.76
10.73
10.74
10.46
43,355
Jun 5, 2026
10.74
10.74
10.72
10.73
10.45
62,200
Jun 4, 2026
10.71
10.76
10.71
10.74
10.46
62,288
Jun 3, 2026
10.71
10.78
10.68
10.70
10.42
140,825
Jun 2, 2026
10.76
10.76
10.74
10.75
10.47
29,932
Jun 1, 2026
10.74
10.76
10.72
10.76
10.47
44,122
May 29, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
10.71
10.73
10.69
10.73
10.45
75,207
May 28, 2026
10.78
10.78
10.75
10.75
10.41
50,393
May 27, 2026
10.77
10.80
10.75
10.75
10.41
65,383
May 26, 2026
10.73
10.76
10.73
10.75
10.41
61,485
May 25, 2026
10.73
10.74
10.73
10.74
10.40
30,000
May 22, 2026
10.71
10.73
10.70
10.72
10.38
29,744
May 21, 2026
10.72
10.73
10.70
10.72
10.38
76,704
May 20, 2026
10.68
10.72
10.68
10.71
10.37
68,195
May 19, 2026
10.66
10.70
10.66
10.67
10.33
185,529
May 15, 2026
10.67
10.70
10.67
10.68
10.34
53,095
May 14, 2026
10.67
10.68
10.66
10.68
10.34
58,237
May 13, 2026
10.67
10.68
10.65
10.66
10.32
143,870
May 12, 2026
10.66
10.70
10.63
10.66
10.32
207,522
May 11, 2026
10.64
10.66
10.62
10.63
10.29
125,048
May 8, 2026
10.59
10.63
10.58
10.61
10.27
85,466
May 7, 2026
10.56
10.61
10.56
10.59
10.25
158,757
May 6, 2026
10.58
10.58
10.56
10.57
10.23
76,117
May 5, 2026
10.55
10.57
10.54
10.56
10.22
95,300
May 4, 2026
10.54
10.55
10.52
10.54
10.20
67,197
May 1, 2026
10.49
10.54
10.49
10.54
10.20
78,264
Apr 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.50
10.52
10.49
10.49
10.16
140,472
Apr 29, 2026
10.54
10.55
10.53
10.53
10.14
209,493
Apr 28, 2026
10.55
10.58
10.54
10.54
10.15
117,118
Apr 27, 2026
10.57
10.57
10.53
10.53
10.14
80,611
Apr 24, 2026
10.54
10.57
10.54
10.55
10.16
66,890
Apr 23, 2026
10.59
10.59
10.54
10.55
10.16
103,423
Apr 22, 2026
10.55
10.59
10.55
10.58
10.19
166,136
Apr 21, 2026
10.59
10.59
10.55
10.55
10.16
108,660
Apr 20, 2026
10.58
10.59
10.57
10.57
10.18
61,634
Apr 17, 2026
10.57
10.59
10.56
10.58
10.19
88,931
Apr 16, 2026
10.58
10.59
10.52
10.52
10.13
108,226
Apr 15, 2026
10.57
10.60
10.56
10.56
10.17
109,334
Apr 14, 2026
10.57
10.59
10.57
10.58
10.19
135,533
Apr 13, 2026
10.55
10.59
10.55
10.57
10.18
118,664
Apr 10, 2026
10.50
10.57
10.50
10.55
10.16
88,672
Apr 9, 2026
10.52
10.53
10.51
10.52
10.13
86,834
Apr 8, 2026
10.46
10.50
10.46
10.50
10.11
74,704
Apr 7, 2026
10.45
10.48
10.44
10.48
10.09
101,059
Apr 6, 2026
10.46
10.48
10.45
10.45
10.06
96,075
Apr 2, 2026
10.43
10.47
10.43
10.46
10.07
95,986
Apr 1, 2026
10.45
10.45
10.42
10.42
10.03
51,274
Mar 31, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
10.47
10.47
10.41
10.41
10.02
131,856
Mar 30, 2026
10.49
10.49
10.47
10.49
10.04
156,258
Mar 27, 2026
10.47
10.49
10.47
10.49
10.04
70,000
Mar 26, 2026
10.47
10.49
10.46
10.48
10.03
134,064
Mar 25, 2026
10.45
10.48
10.45
10.45
10.01
81,981
Mar 24, 2026
10.46
10.47
10.43
10.44
10.00
83,531
Mar 23, 2026
10.48
10.48
10.40
10.44
10.00
293,065
Mar 20, 2026
10.49
10.49
10.46
10.47
10.02
92,395
Mar 19, 2026
10.49
10.50
10.46
10.50
10.05
56,760
Mar 18, 2026
10.48
10.50
10.48
10.48
10.03
102,684
Mar 17, 2026
10.48
10.49
10.48
10.48
10.03
154,121
Mar 16, 2026
10.49
10.51
10.48
10.49
10.04
71,582
Mar 13, 2026
10.47
10.50
10.45
10.45
10.01
85,602
Mar 12, 2026
10.49
10.49
10.47
10.49
10.04
150,344
Mar 11, 2026
10.47
10.49
10.47
10.49
10.04
77,953
Mar 10, 2026
10.46
10.48
10.46
10.47
10.02
73,607
Mar 9, 2026
10.43
10.49
10.43
10.47
10.02
133,194
Mar 6, 2026
10.45
10.45
10.43
10.44
10.00
57,721
Mar 5, 2026
10.46
10.46
10.44
10.45
10.01
43,908
Mar 4, 2026
10.44
10.45
10.43
10.45
10.01
32,000
Mar 3, 2026
10.43
10.46
10.40
10.43
9.99
112,941
Mar 2, 2026
10.41
10.46
10.41
10.45
10.01
83,781
Feb 27, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.43
10.47
10.42
10.43
9.99
138,871
Feb 26, 2026
10.47
10.51
10.47
10.48
9.98
121,832
Feb 25, 2026
10.47
10.47
10.44
10.47
9.97
120,876
Feb 24, 2026
10.44
10.47
10.44
10.46
9.96
92,098
Feb 23, 2026
10.43
10.45
10.42
10.45
9.95
140,343
Feb 20, 2026
10.42
10.43
10.40
10.43
9.93
127,714
Feb 19, 2026
10.41
10.43
10.41
10.42
9.92
60,597
Feb 18, 2026
10.41
10.43
10.40
10.40
9.90
111,913
Feb 17, 2026
10.40
10.42
10.39
10.42
9.92
145,412
Feb 13, 2026
10.42
10.42
10.39
10.39
9.89
175,196
Feb 12, 2026
10.43
10.43
10.41
10.43
9.93
66,071
Feb 11, 2026
10.43
10.44
10.41
10.43
9.93
129,097
Feb 10, 2026
10.42
10.43
10.40
10.41
9.91
91,009
Feb 9, 2026
10.40
10.42
10.39
10.42
9.92
83,454
Feb 6, 2026
10.41
10.43
10.39
10.39
9.89
150,993
Feb 5, 2026
10.38
10.41
10.37
10.41
9.91
212,170
Feb 4, 2026
10.38
10.38
10.36
10.38
9.88
92,583
Feb 3, 2026
10.37
10.38
10.36
10.38
9.88
126,485
Feb 2, 2026
10.38
10.38
10.36
10.38
9.88
162,365
Jan 30, 2026
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
10.39
10.40
10.37
10.38
9.88
188,966
Jan 29, 2026
10.42
10.45
10.42
10.45
9.89
163,130
Jan 28, 2026
10.41
10.42
10.40
10.41
9.86
117,076
Jan 27, 2026
10.42
10.42
10.40
10.42
9.87
259,767
Jan 26, 2026
10.43
10.43
10.40
10.40
9.85
196,201
Jan 23, 2026
10.44
10.44
10.40
10.41
9.86
135,944
Jan 22, 2026
10.41
10.45
10.40
10.45
9.90
177,727
Jan 21, 2026
10.42
10.42
10.39
10.39
9.84
405,122
Jan 20, 2026
10.41
10.41
10.40
10.40
9.85
126,213
Jan 19, 2026
10.42
10.42
10.40
10.41
9.86
101,229
Jan 16, 2026
10.40
10.42
10.38
10.41
9.86
924,815
Jan 15, 2026
10.52
10.54
10.52
10.53
9.97
25,588
Jan 14, 2026
10.55
10.55
10.51
10.52
9.96
112,825
Jan 13, 2026
10.58
10.58
10.51
10.53
9.97
104,661
Jan 12, 2026
10.60
10.60
10.57
10.58
10.02
100,228
Jan 9, 2026
10.59
10.60
10.57
10.60
10.04
89,305
Jan 8, 2026
10.56
10.59
10.56
10.59
10.03
41,095
Jan 7, 2026
10.60
10.60
10.56
10.56
10.00
51,440
Jan 6, 2026
10.57
10.60
10.55
10.60
10.04
110,806
Jan 5, 2026
10.54
10.56
10.52
10.56
10.00
51,496
Jan 2, 2026
10.56
10.57
10.55
10.55
9.99
53,887
Dec 31, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.54
10.57
10.54
10.57
10.01
23,950
Dec 30, 2025
10.57
10.59
10.57
10.57
9.95
53,301
Dec 29, 2025
10.57
10.60
10.56
10.60
9.98
63,821
Dec 24, 2025
10.57
10.57
10.56
10.56
9.95
15,746
Dec 23, 2025
10.56
10.59
10.56
10.58
9.96
145,335
Dec 22, 2025
10.55
10.58
10.54
10.57
9.95
69,881
Dec 19, 2025
10.55
10.59
10.55
10.55
9.93
57,695
Dec 18, 2025
10.56
10.57
10.55
10.57
9.95
71,524
Dec 17, 2025
10.55
10.56
10.54
10.55
9.93
43,405
Dec 16, 2025
10.56
10.56
10.53
10.54
9.92
56,336
Dec 15, 2025
10.55
10.55
10.52
10.54
9.92
77,968
Dec 12, 2025
10.56
10.56
10.51
10.52
9.91
55,786
Dec 11, 2025
10.57
10.57
10.53
10.56
9.94
67,853
Dec 10, 2025
10.53
10.58
10.53
10.56
9.94
60,557
Dec 9, 2025
10.53
10.54
10.52
10.54
9.92
82,900
Dec 8, 2025
10.52
10.54
10.51
10.54
9.92
78,807
Dec 5, 2025
10.52
10.53
10.51
10.53
9.92
73,675
Dec 4, 2025
10.51
10.52
10.51
10.51
9.89
46,465
Dec 3, 2025
10.51
10.52
10.50
10.51
9.90
122,437
Dec 2, 2025
10.52
10.52
10.49
10.51
9.90
64,304
Dec 1, 2025
10.50
10.51
10.49
10.51
9.90
115,856
Nov 28, 2025
0.05833
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.48
10.49
10.47
10.49
9.88
103,784
Nov 27, 2025
10.52
10.53
10.51
10.53
9.86
69,268
Nov 26, 2025
10.52
10.53
10.50
10.53
9.86
109,824
Nov 25, 2025
10.48
10.51
10.47
10.51
9.84
83,359
Nov 24, 2025
10.49
10.49
10.47
10.47
9.80
162,895
Nov 21, 2025
10.49
10.49
10.47
10.48
9.81
161,533
Nov 20, 2025
10.49
10.49
10.48
10.48
9.81
99,685
Nov 19, 2025
10.49
10.49
10.47
10.47
9.80
251,820
Nov 18, 2025
10.48
10.49
10.47
10.48
9.81
131,280
Nov 17, 2025
10.48
10.50
10.48
10.49
9.82
97,105
Nov 14, 2025
10.48
10.48
10.46
10.48
9.81
150,391
Nov 13, 2025
10.50
10.50
10.47
10.47
9.80
142,404
Nov 12, 2025
10.50
10.51
10.48
10.49
9.82
219,446
Nov 11, 2025
10.52
10.52
10.48
10.48
9.82
92,655
Nov 10, 2025
10.51
10.52
10.49
10.50
9.83
140,657
Nov 7, 2025
10.52
10.53
10.48
10.51
9.84
129,914
Nov 6, 2025
10.53
10.53
10.50
10.51
9.84
95,061
Nov 5, 2025
10.53
10.53
10.51
10.51
9.84
63,003
Nov 4, 2025
10.53
10.54
10.52
10.52
9.85
119,541
Nov 3, 2025
10.51
10.54
10.50
10.52
9.85
82,130
