OTC Markets OTCPK - Delayed Quote
USD
Daiichi Life Group, Inc. (DCNSF)
11.44
0.00
(0.00%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
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 5, 2026
11.44
11.44
11.44
11.44
11.44
-
Nov 4, 2026
11.44
11.44
11.44
11.44
11.44
-
Nov 3, 2026
11.44
11.44
11.44
11.44
11.44
-
Nov 2, 2026
11.44
11.44
11.44
11.44
11.44
800
Oct 30, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 29, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 28, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 27, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 26, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 23, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 22, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 21, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 20, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 19, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 16, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 15, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 14, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 13, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 12, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 9, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 8, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 7, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 6, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 5, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 2, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 1, 2026
12.00
12.00
12.00
12.00
12.00
-
Sep 30, 2026
12.00
12.00
12.00
12.00
12.00
-
Sep 29, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.00
12.00
12.00
12.00
12.00
-
Sep 28, 2026
12.00
12.00
12.00
12.00
11.77
-
Sep 25, 2026
12.00
12.00
12.00
12.00
11.77
-
Sep 24, 2026
12.00
12.00
12.00
12.00
11.77
-
Sep 23, 2026
12.00
12.00
12.00
12.00
11.77
-
Sep 22, 2026
12.00
12.00
12.00
12.00
11.77
-
Sep 21, 2026
11.40
12.00
11.40
12.00
11.77
200
Sep 18, 2026
11.90
11.90
11.90
11.90
11.67
2,200
Sep 17, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 16, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 15, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 14, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 11, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 10, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 9, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 8, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 4, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 3, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 2, 2026
11.00
11.00
11.00
11.00
10.79
-
Sep 1, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 31, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 28, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 27, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 26, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 25, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 24, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 21, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 20, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 19, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 18, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 17, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 14, 2026
11.00
11.00
11.00
11.00
10.79
-
Aug 13, 2026
11.00
11.00
11.00
11.00
10.79
500
Aug 12, 2026
11.23
11.23
11.23
11.23
11.01
-
Aug 11, 2026
11.23
11.23
11.23
11.23
11.01
-
Aug 10, 2026
11.23
11.23
11.23
11.23
11.01
500
Aug 7, 2026
12.15
12.15
12.15
12.15
11.92
-
Aug 6, 2026
12.15
12.15
12.15
12.15
11.92
-
Aug 5, 2026
12.15
12.15
12.15
12.15
11.92
100
Aug 4, 2026
10.78
10.78
10.78
10.78
10.57
-
Aug 3, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 31, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 30, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 29, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 28, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 27, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 24, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 23, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 22, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 21, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 20, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 17, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 16, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 15, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 14, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 13, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 10, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 9, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 8, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 7, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 6, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 2, 2026
10.78
10.78
10.78
10.78
10.57
-
Jul 1, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 30, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 29, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 26, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 25, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 24, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 23, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 22, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 18, 2026
10.78
10.78
10.78
10.78
10.57
-
Jun 17, 2026
10.78
10.78
10.78
10.78
10.57
100
Jun 16, 2026
10.38
10.38
10.38
10.38
10.18
-
Jun 15, 2026
10.38
10.38
10.38
10.38
10.18
-
Jun 12, 2026
10.38
10.38
10.38
10.38
10.18
5,300
Jun 11, 2026
10.39
10.39
10.39
10.39
10.19
-
Jun 10, 2026
10.39
10.39
10.39
10.39
10.19
-
Jun 9, 2026
10.39
10.39
10.39
10.39
10.19
-
Jun 8, 2026
10.39
10.39
10.39
10.39
10.19
1,000
Jun 5, 2026
10.18
10.18
10.18
10.18
9.98
1,000
Jun 4, 2026
10.42
10.42
10.42
10.42
10.22
-
Jun 3, 2026
10.42
10.42
10.42
10.42
10.22
-
Jun 2, 2026
10.42
10.42
10.42
10.42
10.22
-
Jun 1, 2026
10.42
10.42
10.42
10.42
10.22
-
May 29, 2026
10.42
10.42
10.42
10.42
10.22
-
May 28, 2026
10.42
10.42
10.42
10.42
10.22
-
May 27, 2026
10.42
10.42
10.42
10.42
10.22
-
May 26, 2026
10.42
10.42
10.42
10.42
10.22
-
May 22, 2026
10.42
10.42
10.42
10.42
10.22
3,100
May 21, 2026
9.82
9.82
9.82
9.82
9.64
-
May 20, 2026
9.82
9.82
9.82
9.82
9.64
-
May 19, 2026
9.82
9.82
9.82
9.82
9.64
-
May 18, 2026
9.82
9.82
9.82
9.82
9.64
-
May 15, 2026
9.82
9.82
9.82
9.82
9.64
-
May 14, 2026
9.82
9.82
9.82
9.82
9.64
-
May 13, 2026
9.82
9.82
9.82
9.82
9.64
100
May 12, 2026
9.60
9.60
9.60
9.60
9.42
41,400
May 11, 2026
9.07
9.07
9.07
9.07
8.90
1,600
May 8, 2026
9.51
9.51
9.51
9.51
9.33
100
May 7, 2026
9.00
9.00
9.00
9.00
8.83
-
May 6, 2026
9.00
9.00
9.00
9.00
8.83
-
May 5, 2026
9.00
9.00
9.00
9.00
8.83
-
May 4, 2026
9.00
9.00
9.00
9.00
8.83
-
May 1, 2026
9.00
9.00
9.00
9.00
8.83
500
Apr 30, 2026
9.00
9.00
9.00
9.00
8.83
65,600
Apr 29, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 28, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 27, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 24, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 23, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 22, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 21, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 20, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 17, 2026
9.40
9.40
9.40
9.40
9.22
-
Apr 16, 2026
9.40
9.40
9.40
9.40
9.22
100
Apr 15, 2026
9.26
9.26
9.26
9.26
9.08
-
Apr 14, 2026
9.26
9.26
9.26
9.26
9.08
-
Apr 13, 2026
9.26
9.26
9.26
9.26
9.08
800
Apr 10, 2026
11.08
11.08
11.08
11.08
10.87
-
Apr 9, 2026
11.08
11.08
11.08
11.08
10.87
-
Apr 8, 2026
11.08
11.08
11.08
11.08
10.87
-
Apr 7, 2026
11.08
11.08
11.08
11.08
10.87
-
Apr 6, 2026
11.08
11.08
11.08
11.08
10.87
-
Apr 2, 2026
11.08
11.08
11.08
11.08
10.87
-
Apr 1, 2026
11.08
11.08
11.08
11.08
10.87
-
Mar 31, 2026
11.08
11.08
11.08
11.08
10.87
-
Mar 30, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
11.08
11.08
11.08
11.08
10.87
-
Mar 27, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 26, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 25, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 24, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 23, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 20, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 19, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 18, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 17, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 16, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 13, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 12, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 11, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 10, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 9, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 6, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 5, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 4, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 3, 2026
11.08
11.08
11.08
11.08
10.70
-
Mar 2, 2026
11.08
11.08
11.08
11.08
10.70
-
Feb 27, 2026
11.08
11.08
11.08
11.08
10.70
100
Feb 26, 2026
11.33
11.33
11.33
11.33
10.94
-
Feb 25, 2026
11.33
11.33
11.33
11.33
10.94
-
Feb 24, 2026
11.33
11.33
11.33
11.33
10.94
-
Feb 23, 2026
10.84
11.33
10.84
11.33
10.94
100
Feb 20, 2026
10.82
10.82
10.82
10.82
10.44
100
Feb 19, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 18, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 17, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 13, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 12, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 11, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 10, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 9, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 6, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 5, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 4, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 3, 2026
9.07
9.07
9.07
9.07
8.76
-
Feb 2, 2026
9.07
9.07
9.07
9.07
8.76
-
Jan 30, 2026
9.07
9.07
9.07
9.07
8.76
100
Jan 29, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 28, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 27, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 26, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 23, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 22, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 21, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 20, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 16, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 15, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 14, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 13, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 12, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 9, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 8, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 7, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 6, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 5, 2026
7.85
7.85
7.85
7.85
7.58
-
Jan 2, 2026
7.85
7.85
7.85
7.85
7.58
-
Dec 31, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 30, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 29, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 26, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 24, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 23, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 22, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 19, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 18, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 17, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 16, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 15, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 12, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 11, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 10, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 9, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 8, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 5, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 4, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 3, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 2, 2025
7.85
7.85
7.85
7.85
7.58
-
Dec 1, 2025
7.85
7.85
7.85
7.85
7.58
-
Nov 28, 2025
7.85
7.85
7.85
7.85
7.58
-
Nov 26, 2025
7.85
7.85
7.85
7.85
7.58
-
Nov 25, 2025
7.85
7.85
7.85
7.85
7.58
2,600
Nov 24, 2025
8.00
8.00
8.00
8.00
7.72
-
Nov 21, 2025
8.00
8.00
8.00
8.00
7.72
-
Nov 20, 2025
8.00
8.00
8.00
8.00
7.72
-
Nov 19, 2025
8.00
8.00
8.00
8.00
7.72
-
Nov 18, 2025
8.00
8.00
8.00
8.00
7.72
-
Nov 17, 2025
8.00
8.00
8.00
8.00
7.72
-
Nov 14, 2025
8.00
8.00
8.00
8.00
7.72
100
Nov 13, 2025
7.07
7.07
7.07
7.07
6.83
-
Nov 12, 2025
7.07
7.07
7.07
7.07
6.83
-
Nov 11, 2025
7.07
7.07
7.07
7.07
6.83
-
Nov 10, 2025
7.07
7.07
7.07
7.07
6.83
-
Nov 7, 2025
7.07
7.07
7.07
7.07
6.83
-
Nov 6, 2025
7.07
7.07
7.07
7.07
6.83
-
