Advertisement
U.S. Markets open in 5 hrs 7 mins
S&P Futures
5,754.25 +15.75 (+0.27%) Dow Futures
42,017.00 +70.00 (+0.17%) Nasdaq Futures
20,110.25 +88.50 (+0.44%) Russell 2000 Futures
2,206.80 -1.80 (-0.08%) Crude Oil
71.15 +1.89 (+2.73%) Gold
2,762.20 +12.90 (+0.47%)
Dividend 15 Split Corp (DFN-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:54PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 75,300 |
| Oct 30, 2024 | 10.21 | 10.23 | 10.20 | 10.23 | 10.23 | 102,304 |
| Oct 29, 2024 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 111,519 |
| Oct 28, 2024 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | 48,718 |
| Oct 25, 2024 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | 26,576 |
| Oct 24, 2024 | 10.20 | 10.21 | 10.18 | 10.19 | 10.19 | 34,356 |
| Oct 23, 2024 | 10.21 | 10.21 | 10.19 | 10.20 | 10.20 | 84,726 |
| Oct 22, 2024 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | 78,655 |
| Oct 21, 2024 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 42,908 |
| Oct 18, 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 40,784 |
| Oct 17, 2024 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | 118,978 |
| Oct 16, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 31,925 |
| Oct 15, 2024 | 10.17 | 10.18 | 10.15 | 10.18 | 10.18 | 76,994 |
| Oct 11, 2024 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | 107,669 |
| Oct 10, 2024 | 10.19 | 10.20 | 10.17 | 10.20 | 10.20 | 80,633 |
| Oct 09, 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | 31,535 |
| Oct 08, 2024 | 10.17 | 10.20 | 10.16 | 10.19 | 10.19 | 109,405 |
| Oct 07, 2024 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | 76,849 |
| Oct 04, 2024 | 10.16 | 10.18 | 10.15 | 10.16 | 10.16 | 87,490 |
| Oct 03, 2024 | 10.15 | 10.17 | 10.13 | 10.16 | 10.16 | 107,580 |
| Oct 02, 2024 | 10.11 | 10.16 | 10.10 | 10.15 | 10.15 | 127,405 |
| Oct 01, 2024 | 10.09 | 10.11 | 10.08 | 10.10 | 10.10 | 35,600 |
| Sep 30, 2024 | 10.07 | 10.10 | 10.05 | 10.10 | 10.10 | 73,353 |
| Sep 27, 2024 | 10.07 | 10.07 | 10.04 | 10.05 | 10.05 | 46,855 |
| Sep 26, 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | 116,027 |
| Sep 25, 2024 | 10.08 | 10.12 | 10.08 | 10.12 | 10.12 | 34,030 |
| Sep 24, 2024 | 10.09 | 10.10 | 10.07 | 10.07 | 10.07 | 143,841 |
| Sep 23, 2024 | 10.11 | 10.11 | 10.07 | 10.09 | 10.09 | 130,449 |
| Sep 20, 2024 | 10.03 | 10.10 | 10.03 | 10.09 | 10.09 | 215,150 |
| Sep 19, 2024 | 10.12 | 10.12 | 10.09 | 10.11 | 10.11 | 110,799 |
| Sep 18, 2024 | 10.09 | 10.11 | 10.08 | 10.09 | 10.09 | 47,744 |
| Sep 17, 2024 | 10.12 | 10.12 | 10.09 | 10.10 | 10.10 | 40,422 |
| Sep 16, 2024 | 10.10 | 10.13 | 10.08 | 10.10 | 10.10 | 98,678 |
| Sep 13, 2024 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | 41,503 |
| Sep 12, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 15,608 |
| Sep 11, 2024 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | 19,179 |
| Sep 10, 2024 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 17,477 |
| Sep 09, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 29,036 |
| Sep 06, 2024 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | 48,416 |
| Sep 05, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 69,480 |
| Sep 04, 2024 | 10.12 | 10.13 | 10.07 | 10.09 | 10.09 | 51,537 |
| Sep 03, 2024 | 10.07 | 10.24 | 10.05 | 10.24 | 10.24 | 165,999 |
| Aug 30, 2024 | 10.07 | 10.07 | 10.03 | 10.07 | 10.07 | 59,281 |
| Aug 29, 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 34,407 |
| Aug 28, 2024 | 10.08 | 10.10 | 10.07 | 10.10 | 10.10 | 58,200 |
| Aug 27, 2024 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 67,255 |
| Aug 26, 2024 | 10.06 | 10.08 | 10.05 | 10.06 | 10.06 | 30,174 |
| Aug 23, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 48,645 |
| Aug 22, 2024 | 10.05 | 10.07 | 10.04 | 10.06 | 10.06 | 23,500 |
| Aug 21, 2024 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 41,642 |
| Aug 20, 2024 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | 36,016 |
| Aug 19, 2024 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 56,400 |
| Aug 16, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 30,008 |
| Aug 15, 2024 | 10.05 | 10.06 | 10.02 | 10.04 | 10.04 | 157,500 |
| Aug 14, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 41,930 |
| Aug 13, 2024 | 10.02 | 10.02 | 9.99 | 10.01 | 10.01 | 84,524 |
| Aug 12, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 34,705 |
| Aug 09, 2024 | 10.01 | 10.03 | 10.00 | 10.02 | 10.02 | 43,583 |
| Aug 08, 2024 | 10.02 | 10.03 | 10.00 | 10.03 | 10.03 | 54,908 |
| Aug 07, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 16,455 |
| Aug 06, 2024 | 9.96 | 10.03 | 9.96 | 10.01 | 10.01 | 52,217 |
| Aug 02, 2024 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | 50,964 |
| Aug 01, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 84,845 |
| Jul 31, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 42,355 |
| Jul 30, 2024 | 10.01 | 10.05 | 10.01 | 10.04 | 10.04 | 77,000 |
| Jul 29, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 41,105 |
| Jul 26, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 16,880 |
| Jul 25, 2024 | 10.01 | 10.03 | 9.99 | 10.01 | 10.01 | 161,030 |
| Jul 24, 2024 | 10.01 | 10.09 | 10.00 | 10.01 | 10.01 | 648,631 |
| Jul 23, 2024 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 238,711 |
| Jul 22, 2024 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | 325,573 |
| Jul 19, 2024 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 63,327 |
| Jul 18, 2024 | 9.98 | 9.98 | 9.94 | 9.97 | 9.97 | 54,085 |
| Jul 17, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 20,925 |
| Jul 16, 2024 | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 49,950 |
| Jul 15, 2024 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 103,900 |
| Jul 12, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 133,600 |
| Jul 11, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 122,245 |
| Jul 10, 2024 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | 56,925 |
| Jul 09, 2024 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 46,923 |
| Jul 08, 2024 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 64,544 |
| Jul 05, 2024 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | 52,443 |
| Jul 04, 2024 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 21,900 |
| Jul 03, 2024 | 9.90 | 9.94 | 9.90 | 9.93 | 9.93 | 95,760 |
| Jul 02, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 49,594 |
| Jun 28, 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 66,042 |
| Jun 27, 2024 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | 79,364 |
| Jun 26, 2024 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | 67,155 |
| Jun 25, 2024 | 9.89 | 9.93 | 9.89 | 9.92 | 9.92 | 81,133 |
| Jun 24, 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 74,130 |
| Jun 21, 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 61,337 |
| Jun 20, 2024 | 9.84 | 9.89 | 9.84 | 9.88 | 9.88 | 143,976 |
| Jun 19, 2024 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | 140,010 |
| Jun 18, 2024 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 35,700 |
| Jun 17, 2024 | 9.89 | 9.89 | 9.86 | 9.87 | 9.87 | 66,826 |
| Jun 14, 2024 | 9.88 | 9.88 | 9.85 | 9.88 | 9.88 | 139,604 |
| Jun 13, 2024 | 9.90 | 9.91 | 9.85 | 9.85 | 9.85 | 170,725 |
| Jun 12, 2024 | 9.92 | 9.92 | 9.88 | 9.90 | 9.90 | 61,645 |
| Jun 11, 2024 | 9.91 | 9.92 | 9.87 | 9.90 | 9.90 | 98,686 |
| *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.