Advertisement
U.S. Markets closed
S&P Futures
5,736.75 -1.75 (-0.03%) Dow Futures
41,921.00 -26.00 (-0.06%) Nasdaq Futures
20,042.75 +21.00 (+0.10%) Russell 2000 Futures
2,200.20 -8.40 (-0.38%) Crude Oil
70.41 +1.15 (+1.66%) Gold
2,757.30 +8.00 (+0.29%)
Dividend 15 Split Corp. II (DF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 6.33 | 6.33 | 6.09 | 6.12 | 6.12 | 223,300 |
| Oct 30, 2024 | 6.38 | 6.43 | 6.37 | 6.39 | 6.39 | 186,700 |
| Oct 29, 2024 | 6.44 | 6.44 | 6.39 | 6.40 | 6.40 | 92,400 |
| Oct 28, 2024 | 6.36 | 6.45 | 6.36 | 6.43 | 6.43 | 95,500 |
| Oct 25, 2024 | 6.38 | 6.41 | 6.35 | 6.35 | 6.35 | 98,100 |
| Oct 24, 2024 | 6.35 | 6.38 | 6.32 | 6.36 | 6.36 | 124,000 |
| Oct 23, 2024 | 6.37 | 6.39 | 6.31 | 6.37 | 6.37 | 112,900 |
| Oct 22, 2024 | 6.40 | 6.41 | 6.30 | 6.38 | 6.38 | 190,800 |
| Oct 21, 2024 | 6.47 | 6.49 | 6.38 | 6.40 | 6.40 | 139,500 |
| Oct 18, 2024 | 6.47 | 6.51 | 6.42 | 6.46 | 6.46 | 139,000 |
| Oct 17, 2024 | 6.39 | 6.47 | 6.36 | 6.45 | 6.45 | 117,000 |
| Oct 16, 2024 | 6.32 | 6.39 | 6.32 | 6.38 | 6.38 | 103,600 |
| Oct 15, 2024 | 6.26 | 6.32 | 6.25 | 6.31 | 6.31 | 149,300 |
| Oct 11, 2024 | 6.13 | 6.27 | 6.13 | 6.24 | 6.24 | 202,300 |
| Oct 10, 2024 | 6.07 | 6.14 | 6.03 | 6.13 | 6.13 | 143,900 |
| Oct 09, 2024 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 182,500 |
| Oct 08, 2024 | 5.97 | 6.01 | 5.95 | 5.99 | 5.99 | 84,100 |
| Oct 07, 2024 | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | 50,900 |
| Oct 04, 2024 | 5.87 | 5.94 | 5.87 | 5.92 | 5.92 | 116,800 |
| Oct 03, 2024 | 5.83 | 5.85 | 5.77 | 5.83 | 5.83 | 75,900 |
| Oct 02, 2024 | 5.81 | 5.85 | 5.80 | 5.82 | 5.82 | 156,300 |
| Oct 01, 2024 | 5.87 | 5.87 | 5.76 | 5.86 | 5.86 | 315,700 |
| Sep 30, 2024 | 5.83 | 5.88 | 5.83 | 5.86 | 5.86 | 61,000 |
| Sep 27, 2024 | 5.92 | 5.92 | 5.86 | 5.87 | 5.87 | 83,500 |
| Sep 26, 2024 | 5.93 | 5.98 | 5.93 | 5.94 | 5.94 | 203,700 |
| Sep 25, 2024 | 5.91 | 5.92 | 5.89 | 5.91 | 5.91 | 88,700 |
| Sep 24, 2024 | 5.90 | 5.93 | 5.88 | 5.89 | 5.89 | 150,700 |
| Sep 23, 2024 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | 134,500 |
| Sep 20, 2024 | 5.84 | 5.87 | 5.80 | 5.86 | 5.86 | 402,200 |
| Sep 19, 2024 | 5.92 | 5.92 | 5.83 | 5.90 | 5.90 | 257,300 |
| Sep 18, 2024 | 5.84 | 5.85 | 5.79 | 5.84 | 5.84 | 122,900 |
| Sep 17, 2024 | 5.82 | 5.89 | 5.74 | 5.80 | 5.80 | 167,500 |
| Sep 16, 2024 | 5.76 | 5.81 | 5.72 | 5.81 | 5.81 | 130,200 |
| Sep 13, 2024 | 5.63 | 5.76 | 5.63 | 5.72 | 5.72 | 82,600 |
| Sep 12, 2024 | 5.50 | 5.63 | 5.48 | 5.63 | 5.63 | 261,900 |
| Sep 11, 2024 | 5.45 | 5.49 | 5.37 | 5.49 | 5.49 | 75,600 |
| Sep 10, 2024 | 5.43 | 5.46 | 5.37 | 5.46 | 5.46 | 112,500 |
| Sep 09, 2024 | 5.32 | 5.44 | 5.24 | 5.42 | 5.42 | 137,700 |
| Sep 06, 2024 | 5.30 | 5.35 | 5.24 | 5.27 | 5.27 | 70,300 |
| Sep 05, 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 53,600 |
| Sep 04, 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | 29,100 |
| Sep 03, 2024 | 5.18 | 5.25 | 5.16 | 5.21 | 5.21 | 75,700 |
| Aug 30, 2024 | 5.25 | 5.27 | 5.18 | 5.26 | 5.26 | 73,100 |
| Aug 29, 2024 | 5.30 | 5.33 | 5.29 | 5.30 | 5.30 | 130,200 |
| Aug 28, 2024 | 5.30 | 5.32 | 5.27 | 5.29 | 5.29 | 57,300 |
| Aug 27, 2024 | 5.31 | 5.31 | 5.26 | 5.31 | 5.31 | 148,200 |
| Aug 26, 2024 | 5.29 | 5.35 | 5.29 | 5.33 | 5.33 | 85,300 |
| Aug 23, 2024 | 5.22 | 5.29 | 5.22 | 5.28 | 5.28 | 92,800 |
| Aug 22, 2024 | 5.24 | 5.24 | 5.19 | 5.21 | 5.21 | 44,300 |
| Aug 21, 2024 | 5.22 | 5.24 | 5.21 | 5.23 | 5.23 | 53,100 |
| Aug 20, 2024 | 5.22 | 5.24 | 5.18 | 5.22 | 5.22 | 117,000 |
| Aug 19, 2024 | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | 46,500 |
| Aug 16, 2024 | 5.16 | 5.22 | 5.16 | 5.20 | 5.20 | 146,900 |
| Aug 15, 2024 | 5.17 | 5.20 | 5.15 | 5.18 | 5.18 | 95,500 |
| Aug 14, 2024 | 5.04 | 5.15 | 5.03 | 5.15 | 5.15 | 55,300 |
| Aug 13, 2024 | 5.06 | 5.07 | 4.96 | 5.07 | 5.07 | 98,800 |
| Aug 12, 2024 | 4.98 | 5.02 | 4.91 | 5.00 | 5.00 | 53,600 |
| Aug 09, 2024 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 33,500 |
| Aug 08, 2024 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | 29,500 |
| Aug 07, 2024 | 4.66 | 4.82 | 4.58 | 4.59 | 4.59 | 48,100 |
| Aug 06, 2024 | 4.51 | 4.69 | 4.48 | 4.62 | 4.62 | 41,500 |
| Aug 02, 2024 | 4.83 | 4.83 | 4.66 | 4.73 | 4.73 | 76,800 |
| Aug 01, 2024 | 5.10 | 5.11 | 4.87 | 4.93 | 4.93 | 192,400 |
| Jul 31, 2024 | 5.13 | 5.17 | 5.08 | 5.17 | 5.17 | 59,900 |
| Jul 30, 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 86,300 |
| Jul 29, 2024 | 5.19 | 5.20 | 5.17 | 5.18 | 5.18 | 21,700 |
| Jul 26, 2024 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | 88,000 |
| Jul 25, 2024 | 5.12 | 5.13 | 5.07 | 5.12 | 5.12 | 36,600 |
| Jul 24, 2024 | 5.13 | 5.14 | 5.10 | 5.13 | 5.13 | 29,900 |
| Jul 23, 2024 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | 32,300 |
| Jul 22, 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 62,400 |
| Jul 19, 2024 | 5.03 | 5.07 | 5.01 | 5.07 | 5.07 | 10,700 |
| Jul 18, 2024 | 5.07 | 5.12 | 5.01 | 5.07 | 5.07 | 81,600 |
| Jul 17, 2024 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | 66,500 |
| Jul 16, 2024 | 5.01 | 5.07 | 5.00 | 5.05 | 5.05 | 69,000 |
| Jul 15, 2024 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 188,100 |
| Jul 12, 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.98 | 90,000 |
| Jul 11, 2024 | 4.71 | 4.95 | 4.71 | 4.90 | 4.90 | 50,000 |
| Jul 10, 2024 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 15,900 |
| Jul 09, 2024 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | 7,600 |
| Jul 08, 2024 | 4.66 | 4.66 | 4.54 | 4.55 | 4.55 | 8,000 |
| Jul 05, 2024 | 4.66 | 4.67 | 4.61 | 4.61 | 4.61 | 7,600 |
| Jul 04, 2024 | 4.62 | 4.69 | 4.59 | 4.69 | 4.69 | 20,300 |
| Jul 03, 2024 | 4.53 | 4.63 | 4.52 | 4.63 | 4.63 | 30,400 |
| Jul 02, 2024 | 4.57 | 4.57 | 4.50 | 4.56 | 4.56 | 7,300 |
| Jun 28, 2024 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 2,200 |
| Jun 27, 2024 | 4.54 | 4.59 | 4.54 | 4.58 | 4.58 | 5,500 |
| Jun 26, 2024 | 4.55 | 4.58 | 4.54 | 4.56 | 4.56 | 4,600 |
| Jun 25, 2024 | 4.60 | 4.60 | 4.51 | 4.58 | 4.58 | 6,600 |
| Jun 24, 2024 | 4.49 | 4.59 | 4.40 | 4.59 | 4.59 | 24,100 |
| Jun 21, 2024 | 4.41 | 4.44 | 4.38 | 4.44 | 4.44 | 33,200 |
| Jun 20, 2024 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | 32,800 |
| Jun 19, 2024 | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | 21,800 |
| Jun 18, 2024 | 4.56 | 4.60 | 4.51 | 4.53 | 4.53 | 37,400 |
| Jun 17, 2024 | 4.60 | 4.61 | 4.44 | 4.50 | 4.50 | 53,300 |
| Jun 14, 2024 | 4.78 | 4.78 | 4.46 | 4.60 | 4.60 | 83,600 |
| Jun 13, 2024 | 4.91 | 4.91 | 4.74 | 4.78 | 4.78 | 41,700 |
| Jun 12, 2024 | 4.96 | 5.00 | 4.87 | 4.87 | 4.87 | 58,100 |
| Jun 11, 2024 | 5.00 | 5.01 | 4.91 | 4.92 | 4.92 | 61,700 |
| Jun 10, 2024 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 40,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.