Toronto - Delayed Quote
CAD
Dividend 15 Split Corp. II (DF.TO)
8.49
-0.11
(-1.28%)
At close: October 30 at 3:59:41 PM EDT
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
Oct 30, 2026
8.60
8.60
8.33
8.49
8.49
48,700
Oct 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.66
8.72
8.66
8.70
8.60
31,700
Oct 28, 2026
8.63
8.70
8.63
8.68
8.58
44,400
Oct 27, 2026
8.55
8.65
8.55
8.64
8.54
59,100
Oct 26, 2026
8.63
8.63
8.54
8.59
8.49
41,200
Oct 23, 2026
8.55
8.55
8.50
8.51
8.41
24,200
Oct 22, 2026
8.57
8.61
8.48
8.55
8.45
77,200
Oct 21, 2026
8.56
8.65
8.56
8.63
8.53
66,900
Oct 20, 2026
8.47
8.56
8.46
8.56
8.46
64,000
Oct 19, 2026
8.50
8.53
8.46
8.53
8.43
18,700
Oct 16, 2026
8.51
8.57
8.50
8.54
8.44
19,000
Oct 15, 2026
8.43
8.50
8.31
8.50
8.40
54,500
Oct 14, 2026
8.39
8.44
8.31
8.44
8.34
32,500
Oct 13, 2026
8.39
8.55
8.38
8.40
8.30
84,000
Oct 9, 2026
8.24
8.39
8.24
8.39
8.29
80,500
Oct 8, 2026
8.23
8.25
8.15
8.23
8.14
204,200
Oct 7, 2026
8.31
8.31
8.20
8.21
8.12
54,600
Oct 6, 2026
8.40
8.40
8.32
8.34
8.24
40,200
Oct 5, 2026
8.38
8.38
8.27
8.32
8.22
30,100
Oct 2, 2026
8.42
8.45
8.25
8.33
8.23
73,700
Oct 1, 2026
8.48
8.48
8.28
8.39
8.29
81,700
Sep 30, 2026
8.68
8.68
8.52
8.52
8.42
17,100
Sep 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8.74
8.74
8.60
8.66
8.56
20,400
Sep 28, 2026
8.70
8.80
8.70
8.79
8.59
27,200
Sep 25, 2026
8.78
8.79
8.73
8.79
8.59
8,900
Sep 24, 2026
8.71
8.77
8.70
8.75
8.55
8,800
Sep 23, 2026
8.80
8.81
8.76
8.81
8.61
16,500
Sep 22, 2026
8.78
8.86
8.72
8.84
8.64
24,800
Sep 21, 2026
8.79
8.84
8.76
8.81
8.61
38,000
Sep 18, 2026
8.67
8.77
8.67
8.77
8.57
39,900
Sep 17, 2026
8.69
8.81
8.69
8.81
8.61
76,300
Sep 16, 2026
8.75
8.75
8.60
8.73
8.53
23,900
Sep 15, 2026
8.66
8.66
8.57
8.60
8.40
18,400
Sep 14, 2026
8.60
8.73
8.60
8.72
8.52
54,000
Sep 11, 2026
8.50
8.73
8.39
8.60
8.40
143,900
Sep 10, 2026
8.24
8.40
8.20
8.35
8.16
34,900
Sep 9, 2026
8.45
8.45
8.26
8.40
8.21
59,600
Sep 8, 2026
8.60
8.60
8.43
8.50
8.31
34,300
Sep 4, 2026
8.67
8.67
8.59
8.62
8.42
26,200
Sep 3, 2026
8.60
8.75
8.50
8.75
8.55
99,600
Sep 2, 2026
8.44
8.62
8.43
8.61
8.41
49,000
Sep 1, 2026
8.50
8.51
8.16
8.26
8.07
113,700
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.74
8.74
8.60
8.62
8.42
49,900
Aug 28, 2026
8.82
8.82
8.70
8.78
8.48
29,500
Aug 27, 2026
8.87
8.87
8.69
8.77
8.47
85,700
Aug 26, 2026
8.74
8.88
8.71
8.81
8.51
53,400
Aug 25, 2026
8.47
8.69
8.47
8.68
8.39
62,200
Aug 24, 2026
8.66
8.66
8.30
8.34
8.06
132,200
Aug 21, 2026
8.35
8.78
8.30
8.75
8.45
100,300
Aug 20, 2026
8.80
8.80
8.15
8.31
8.03
313,500
Aug 19, 2026
9.00
9.04
8.77
8.81
8.51
71,200
Aug 18, 2026
9.17
9.17
8.93
8.98
8.68
114,700
Aug 17, 2026
9.23
9.24
9.16
9.20
8.89
48,100
Aug 14, 2026
9.15
9.30
9.11
9.30
8.99
66,400
Aug 13, 2026
9.00
9.17
9.00
9.16
8.85
54,700
Aug 12, 2026
9.23
9.23
8.95
9.06
8.75
317,800
Aug 11, 2026
9.32
9.35
9.21
9.22
8.91
108,300
Aug 10, 2026
9.38
9.39
9.29
9.29
8.98
178,500
Aug 7, 2026
9.49
9.49
9.37
9.38
9.06
53,900
Aug 6, 2026
9.53
9.53
9.39
9.46
9.14
72,600
Aug 5, 2026
9.51
9.58
9.45
9.46
9.14
79,900
Aug 4, 2026
9.42
9.55
9.38
9.51
9.19
125,500
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.40
9.46
9.38
9.45
9.13
61,700
Jul 30, 2026
9.54
9.62
9.52
9.53
9.11
44,900
Jul 29, 2026
9.68
9.68
9.53
9.53
9.11
98,300
Jul 28, 2026
9.70
9.70
9.58
9.69
9.26
89,000
Jul 27, 2026
9.60
9.74
9.60
9.67
9.24
106,400
Jul 24, 2026
9.44
9.60
9.44
9.60
9.18
103,800
Jul 23, 2026
9.53
9.54
9.42
9.45
9.03
97,200
Jul 22, 2026
9.58
9.58
9.50
9.51
9.09
84,200
Jul 21, 2026
9.51
9.56
9.44
9.54
9.12
232,100
Jul 20, 2026
9.50
9.53
9.47
9.50
9.08
89,100
Jul 17, 2026
9.44
9.53
9.44
9.50
9.08
83,300
Jul 16, 2026
9.40
9.52
9.33
9.52
9.10
101,500
Jul 15, 2026
9.26
9.38
9.26
9.38
8.97
46,200
Jul 14, 2026
9.25
9.27
9.22
9.27
8.86
22,800
Jul 13, 2026
9.23
9.26
9.20
9.23
8.82
63,900
Jul 10, 2026
9.10
9.25
9.10
9.21
8.80
141,100
Jul 9, 2026
9.06
9.07
9.00
9.07
8.67
65,800
Jul 8, 2026
9.06
9.13
8.90
8.98
8.58
118,600
Jul 7, 2026
9.02
9.08
9.01
9.08
8.68
45,400
Jul 6, 2026
8.94
9.01
8.90
9.01
8.61
41,500
Jul 3, 2026
8.86
8.93
8.80
8.93
8.54
72,100
Jul 2, 2026
8.92
8.94
8.75
8.79
8.40
88,800
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.91
8.92
8.85
8.86
8.47
66,200
Jun 29, 2026
8.92
8.96
8.91
8.94
8.45
95,100
Jun 26, 2026
8.84
8.93
8.84
8.92
8.43
69,600
Jun 25, 2026
8.92
8.92
8.84
8.86
8.38
59,300
Jun 24, 2026
8.91
8.92
8.86
8.88
8.39
37,900
Jun 23, 2026
8.84
8.93
8.82
8.92
8.43
55,000
Jun 22, 2026
8.77
8.89
8.77
8.88
8.39
39,100
Jun 19, 2026
8.74
8.83
8.71
8.81
8.33
37,100
Jun 18, 2026
8.65
8.72
8.61
8.71
8.23
75,800
Jun 17, 2026
8.59
8.64
8.59
8.63
8.16
33,900
Jun 16, 2026
8.63
8.63
8.55
8.60
8.13
41,200
Jun 15, 2026
8.60
8.62
8.57
8.62
8.15
62,100
Jun 12, 2026
8.42
8.51
8.42
8.50
8.04
88,300
Jun 11, 2026
8.34
8.45
8.34
8.45
7.99
65,800
Jun 10, 2026
8.28
8.38
8.28
8.35
7.89
42,900
Jun 9, 2026
8.37
8.40
8.23
8.34
7.88
88,300
Jun 8, 2026
8.30
8.35
8.30
8.32
7.86
30,600
Jun 5, 2026
8.33
8.35
8.30
8.30
7.85
44,900
Jun 4, 2026
8.33
8.36
8.28
8.36
7.90
78,000
Jun 3, 2026
8.36
8.36
8.28
8.30
7.85
26,500
Jun 2, 2026
8.31
8.38
8.28
8.32
7.86
59,100
Jun 1, 2026
8.36
8.39
8.29
8.30
7.85
53,200
May 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.40
8.45
8.36
8.41
7.95
34,400
May 28, 2026
8.56
8.56
8.47
8.47
7.91
119,500
May 27, 2026
8.55
8.56
8.48
8.51
7.95
63,100
May 26, 2026
8.56
8.59
8.47
8.52
7.96
60,400
May 25, 2026
8.45
8.59
8.45
8.55
7.99
72,000
May 22, 2026
8.26
8.41
8.23
8.41
7.86
111,500
May 21, 2026
8.12
8.28
8.12
8.27
7.73
202,000
May 20, 2026
8.04
8.12
8.04
8.12
7.59
59,700
May 19, 2026
8.07
8.08
8.03
8.06
7.53
87,300
May 15, 2026
8.09
8.09
8.01
8.06
7.53
40,400
May 14, 2026
8.02
8.06
8.01
8.06
7.53
50,200
May 13, 2026
8.00
8.04
7.95
8.03
7.50
64,600
May 12, 2026
8.01
8.03
8.00
8.02
7.49
57,100
May 11, 2026
8.00
8.05
8.00
8.02
7.49
72,200
May 8, 2026
8.04
8.06
7.98
8.02
7.49
134,400
May 7, 2026
8.05
8.06
7.98
8.01
7.48
65,300
May 6, 2026
8.03
8.05
8.00
8.00
7.47
79,900
May 5, 2026
7.94
8.02
7.94
7.98
7.45
18,700
May 4, 2026
8.03
8.03
7.92
7.93
7.41
132,600
May 1, 2026
8.01
8.04
8.01
8.03
7.50
62,600
Apr 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.99
8.00
7.93
8.00
7.47
100,200
Apr 29, 2026
8.01
8.02
7.98
8.02
7.40
108,300
Apr 28, 2026
8.00
8.00
7.96
7.98
7.36
92,900
Apr 27, 2026
7.93
7.98
7.92
7.97
7.35
70,400
Apr 24, 2026
7.95
7.96
7.91
7.95
7.33
36,800
Apr 23, 2026
7.89
7.94
7.87
7.91
7.30
65,700
Apr 22, 2026
7.91
7.91
7.85
7.91
7.30
50,500
Apr 21, 2026
7.95
7.95
7.85
7.85
7.24
160,800
Apr 20, 2026
7.90
7.94
7.77
7.93
7.32
200,900
Apr 17, 2026
7.91
7.95
7.86
7.94
7.32
244,700
Apr 16, 2026
7.87
7.90
7.84
7.87
7.26
23,900
Apr 15, 2026
7.85
7.88
7.83
7.87
7.26
95,700
Apr 14, 2026
7.83
7.84
7.74
7.83
7.22
97,500
Apr 13, 2026
7.77
7.83
7.73
7.82
7.21
201,100
Apr 10, 2026
7.80
7.83
7.79
7.83
7.22
134,600
Apr 9, 2026
7.74
7.79
7.71
7.78
7.18
89,900
Apr 8, 2026
7.69
7.80
7.68
7.69
7.09
123,200
Apr 7, 2026
7.64
7.64
7.44
7.59
7.00
71,800
Apr 6, 2026
7.57
7.62
7.54
7.61
7.02
76,500
Apr 2, 2026
7.40
7.56
7.37
7.56
6.97
83,400
Apr 1, 2026
7.45
7.48
7.42
7.46
6.88
43,100
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.34
7.43
7.32
7.43
6.85
80,800
Mar 30, 2026
7.45
7.48
7.37
7.39
6.72
107,100
Mar 27, 2026
7.47
7.49
7.41
7.41
6.74
67,200
Mar 26, 2026
7.57
7.63
7.47
7.50
6.83
70,100
Mar 25, 2026
7.62
7.62
7.49
7.59
6.91
61,400
Mar 24, 2026
7.45
7.54
7.42
7.53
6.85
28,600
Mar 23, 2026
7.40
7.50
7.37
7.48
6.81
81,300
Mar 20, 2026
7.41
7.41
7.25
7.31
6.65
83,700
Mar 19, 2026
7.46
7.46
7.29
7.40
6.73
83,600
Mar 18, 2026
7.45
7.54
7.43
7.45
6.78
94,200
Mar 17, 2026
7.43
7.51
7.43
7.50
6.83
36,800
Mar 16, 2026
7.31
7.42
7.30
7.40
6.73
134,500
Mar 13, 2026
7.18
7.33
7.18
7.20
6.55
104,800
Mar 12, 2026
7.39
7.39
7.14
7.16
6.52
177,000
Mar 11, 2026
7.38
7.52
7.32
7.41
6.74
239,800
Mar 10, 2026
7.04
7.50
7.04
7.37
6.71
279,900
Mar 9, 2026
7.24
7.24
6.57
6.98
6.35
799,800
Mar 6, 2026
7.70
7.76
7.38
7.45
6.78
464,800
Mar 5, 2026
7.85
7.88
7.79
7.81
7.11
63,800
Mar 4, 2026
7.86
7.90
7.86
7.88
7.17
30,600
Mar 3, 2026
7.86
7.89
7.71
7.80
7.10
227,900
Mar 2, 2026
7.90
7.95
7.76
7.91
7.20
101,300
Feb 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.99
8.04
7.91
7.92
7.21
193,700
Feb 26, 2026
8.05
8.10
8.05
8.10
7.28
151,900
Feb 25, 2026
8.01
8.05
8.00
8.03
7.22
292,300
Feb 24, 2026
8.01
8.01
7.97
8.00
7.19
90,600
Feb 23, 2026
8.02
8.05
7.95
8.00
7.19
275,400
Feb 20, 2026
7.93
8.03
7.93
8.02
7.21
302,500
Feb 19, 2026
7.91
7.97
7.89
7.97
7.16
118,700
Feb 18, 2026
7.92
7.93
7.86
7.92
7.12
145,700
Feb 17, 2026
7.90
7.93
7.84
7.90
7.10
274,400
Feb 13, 2026
7.88
7.91
7.84
7.89
7.09
89,100
Feb 12, 2026
7.92
7.92
7.80
7.82
7.03
107,500
Feb 11, 2026
7.93
7.94
7.88
7.90
7.10
141,100
Feb 10, 2026
7.86
7.94
7.86
7.89
7.09
122,800
Feb 9, 2026
7.84
7.88
7.79
7.84
7.05
73,500
Feb 6, 2026
7.57
7.85
7.56
7.79
7.00
304,500
Feb 5, 2026
7.92
7.92
7.36
7.53
6.77
724,700
Feb 4, 2026
7.94
7.96
7.89
7.93
7.13
257,500
Feb 3, 2026
7.95
7.98
7.88
7.92
7.12
142,500
Feb 2, 2026
7.94
7.96
7.87
7.94
7.14
104,000
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.98
8.01
7.81
7.91
7.11
356,200
Jan 29, 2026
8.02
8.05
7.98
8.04
7.14
184,200
Jan 28, 2026
7.99
8.01
7.97
8.00
7.10
133,100
Jan 27, 2026
7.95
8.01
7.95
7.99
7.09
184,700
Jan 26, 2026
7.92
7.95
7.88
7.95
7.06
167,300
Jan 23, 2026
7.84
7.90
7.81
7.86
6.98
137,100
Jan 22, 2026
7.79
7.85
7.79
7.84
6.96
108,800
Jan 21, 2026
7.74
7.80
7.60
7.77
6.90
225,800
Jan 20, 2026
7.82
7.82
7.66
7.66
6.80
318,300
Jan 19, 2026
7.85
7.91
7.82
7.85
6.97
254,500
Jan 16, 2026
7.84
7.89
7.81
7.85
6.97
109,700
Jan 15, 2026
7.69
7.82
7.69
7.82
6.94
78,900
Jan 14, 2026
7.75
7.75
7.64
7.69
6.83
198,100
Jan 13, 2026
7.69
7.75
7.65
7.73
6.86
369,400
Jan 12, 2026
7.63
7.68
7.63
7.68
6.82
150,000
Jan 9, 2026
7.58
7.63
7.56
7.61
6.75
162,200
Jan 8, 2026
7.53
7.57
7.51
7.57
6.72
63,000
Jan 7, 2026
7.55
7.56
7.50
7.52
6.67
255,400
Jan 6, 2026
7.53
7.55
7.53
7.55
6.70
56,900
Jan 5, 2026
7.51
7.57
7.50
7.53
6.68
307,600
Jan 2, 2026
7.49
7.49
7.42
7.49
6.65
212,900
Dec 31, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.42
7.49
7.40
7.43
6.59
189,100
Dec 30, 2025
7.57
7.59
7.52
7.56
6.62
207,700
Dec 29, 2025
7.50
7.58
7.49
7.56
6.62
181,200
Dec 24, 2025
7.41
7.49
7.41
7.48
6.55
175,600
Dec 23, 2025
7.39
7.42
7.38
7.41
6.49
201,600
Dec 22, 2025
7.38
7.39
7.36
7.39
6.47
120,400
Dec 19, 2025
7.38
7.40
7.37
7.38
6.46
163,700
Dec 18, 2025
7.35
7.37
7.34
7.36
6.45
159,000
Dec 17, 2025
7.35
7.36
7.33
7.36
6.45
79,300
Dec 16, 2025
7.32
7.37
7.32
7.36
6.45
46,400
Dec 15, 2025
7.30
7.37
7.30
7.36
6.45
101,600
Dec 12, 2025
7.29
7.29
7.23
7.28
6.38
245,800
Dec 11, 2025
7.29
7.30
7.24
7.27
6.37
149,500
Dec 10, 2025
7.16
7.34
7.15
7.28
6.38
419,200
Dec 9, 2025
7.15
7.17
7.13
7.16
6.27
163,200
Dec 8, 2025
7.14
7.15
7.12
7.12
6.24
260,000
Dec 5, 2025
7.11
7.15
7.11
7.14
6.25
79,900
Dec 4, 2025
7.07
7.12
7.07
7.11
6.23
154,500
Dec 3, 2025
7.06
7.07
7.05
7.05
6.17
232,100
Dec 2, 2025
7.08
7.09
7.04
7.05
6.17
163,000
Dec 1, 2025
7.06
7.09
7.05
7.06
6.18
114,200
Nov 28, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.09
7.10
7.04
7.09
6.21
206,100
Nov 27, 2025
7.20
7.20
7.16
7.16
6.18
253,300
Nov 26, 2025
7.18
7.19
7.16
7.18
6.20
192,300
Nov 25, 2025
7.09
7.19
7.09
7.18
6.20
270,000
Nov 24, 2025
7.08
7.09
7.05
7.08
6.11
218,400
Nov 21, 2025
7.03
7.07
7.03
7.07
6.11
70,800
Nov 20, 2025
7.08
7.09
7.01
7.02
6.06
239,000
Nov 19, 2025
7.05
7.06
7.02
7.05
6.09
65,500
Nov 18, 2025
7.01
7.04
6.99
7.01
6.05
132,600
Nov 17, 2025
7.03
7.05
7.01
7.03
6.07
207,000
Nov 14, 2025
6.99
7.05
6.95
7.04
6.08
100,400
Nov 13, 2025
7.02
7.05
6.99
7.01
6.05
225,100
Nov 12, 2025
7.03
7.04
7.00
7.01
6.05
194,800
Nov 11, 2025
7.00
7.03
7.00
7.02
6.06
88,400
Nov 10, 2025
6.99
7.00
6.94
7.00
6.05
85,100
Nov 7, 2025
6.88
6.94
6.84
6.92
5.98
189,400
Nov 6, 2025
6.89
6.94
6.88
6.91
5.97
64,400
Nov 5, 2025
6.90
6.95
6.89
6.92
5.98
78,400
Nov 4, 2025
6.99
6.99
6.80
6.87
5.93
295,000
Nov 3, 2025
7.00
7.03
6.95
6.99
6.04
209,400
Oct 31, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
7.00
7.06
6.95
7.03
6.07
112,100
Oct 30, 2025
7.08
7.10
7.07
7.09
6.04
179,400
