Toronto - Delayed Quote CAD
Dividend 15 Split Corp. II (DF.TO)
At close: October 31 at 3:59 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 31, 2024 | 6.33 | 6.33 | 6.09 | 6.12 | 6.12 | 223,258 |
| 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 9, 2024 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 182,500 |
| Oct 8, 2024 | 5.97 | 6.01 | 5.95 | 5.99 | 5.99 | 84,100 |
| Oct 7, 2024 | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | 50,900 |
| Oct 4, 2024 | 5.87 | 5.94 | 5.87 | 5.92 | 5.92 | 116,800 |
| Oct 3, 2024 | 5.83 | 5.85 | 5.77 | 5.83 | 5.83 | 75,900 |
| Oct 2, 2024 | 5.81 | 5.85 | 5.80 | 5.82 | 5.82 | 156,300 |
| Oct 1, 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 | 0.10 Dividend | |||||
| 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 | 5.84 | 203,700 |
| Sep 25, 2024 | 5.91 | 5.92 | 5.89 | 5.91 | 5.81 | 88,700 |
| Sep 24, 2024 | 5.90 | 5.93 | 5.88 | 5.89 | 5.79 | 150,700 |
| Sep 23, 2024 | 5.88 | 5.91 | 5.87 | 5.89 | 5.79 | 134,500 |
| Sep 20, 2024 | 5.84 | 5.87 | 5.80 | 5.86 | 5.76 | 402,200 |
| Sep 19, 2024 | 5.92 | 5.92 | 5.83 | 5.90 | 5.80 | 257,300 |
| Sep 18, 2024 | 5.84 | 5.85 | 5.79 | 5.84 | 5.74 | 122,900 |
| Sep 17, 2024 | 5.82 | 5.89 | 5.74 | 5.80 | 5.70 | 167,500 |
| Sep 16, 2024 | 5.76 | 5.81 | 5.72 | 5.81 | 5.71 | 130,200 |
| Sep 13, 2024 | 5.63 | 5.76 | 5.63 | 5.72 | 5.62 | 82,600 |
| Sep 12, 2024 | 5.50 | 5.63 | 5.48 | 5.63 | 5.54 | 261,900 |
| Sep 11, 2024 | 5.45 | 5.49 | 5.37 | 5.49 | 5.40 | 75,600 |
| Sep 10, 2024 | 5.43 | 5.46 | 5.37 | 5.46 | 5.37 | 112,500 |
| Sep 9, 2024 | 5.32 | 5.44 | 5.24 | 5.42 | 5.33 | 137,700 |
| Sep 6, 2024 | 5.30 | 5.35 | 5.24 | 5.27 | 5.18 | 70,300 |
| Sep 5, 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.20 | 53,600 |
| Sep 4, 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.19 | 29,100 |
| Sep 3, 2024 | 5.18 | 5.25 | 5.16 | 5.21 | 5.12 | 75,700 |
| Aug 30, 2024 | 0.10 Dividend | |||||
| Aug 30, 2024 | 5.25 | 5.27 | 5.18 | 5.26 | 5.17 | 73,100 |
| Aug 29, 2024 | 5.30 | 5.33 | 5.29 | 5.30 | 5.11 | 130,200 |
| Aug 28, 2024 | 5.30 | 5.32 | 5.27 | 5.29 | 5.10 | 57,300 |
| Aug 27, 2024 | 5.31 | 5.31 | 5.26 | 5.31 | 5.12 | 148,200 |
| Aug 26, 2024 | 5.29 | 5.35 | 5.29 | 5.33 | 5.14 | 85,300 |
| Aug 23, 2024 | 5.22 | 5.29 | 5.22 | 5.28 | 5.09 | 92,800 |
| Aug 22, 2024 | 5.24 | 5.24 | 5.19 | 5.21 | 5.03 | 44,300 |
| Aug 21, 2024 | 5.22 | 5.24 | 5.21 | 5.23 | 5.04 | 53,100 |
| Aug 20, 2024 | 5.22 | 5.24 | 5.18 | 5.22 | 5.04 | 117,000 |
| Aug 19, 2024 | 5.22 | 5.24 | 5.21 | 5.24 | 5.05 | 46,500 |
| Aug 16, 2024 | 5.16 | 5.22 | 5.16 | 5.20 | 5.02 | 146,900 |
| Aug 15, 2024 | 5.17 | 5.20 | 5.15 | 5.18 | 5.00 | 95,500 |
| Aug 14, 2024 | 5.04 | 5.15 | 5.03 | 5.15 | 4.97 | 55,300 |
| Aug 13, 2024 | 5.06 | 5.07 | 4.96 | 5.07 | 4.89 | 98,800 |
| Aug 12, 2024 | 4.98 | 5.02 | 4.91 | 5.00 | 4.82 | 53,600 |
| Aug 9, 2024 | 4.85 | 4.96 | 4.85 | 4.96 | 4.78 | 33,500 |
| Aug 8, 2024 | 4.66 | 4.86 | 4.66 | 4.80 | 4.63 | 29,500 |
| Aug 7, 2024 | 4.66 | 4.82 | 4.58 | 4.59 | 4.43 | 48,100 |
| Aug 6, 2024 | 4.51 | 4.69 | 4.48 | 4.62 | 4.46 | 41,500 |
| Aug 2, 2024 | 4.83 | 4.83 | 4.66 | 4.73 | 4.56 | 76,800 |
| Aug 1, 2024 | 5.10 | 5.11 | 4.87 | 4.93 | 4.76 | 192,400 |
| Jul 31, 2024 | 0.10 Dividend | |||||
| Jul 31, 2024 | 5.13 | 5.17 | 5.08 | 5.17 | 4.99 | 59,900 |
| Jul 30, 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 4.93 | 86,300 |
| Jul 29, 2024 | 5.19 | 5.20 | 5.17 | 5.18 | 4.90 | 21,700 |
| Jul 26, 2024 | 5.12 | 5.20 | 5.12 | 5.19 | 4.91 | 88,000 |
| Jul 25, 2024 | 5.12 | 5.13 | 5.07 | 5.12 | 4.84 | 36,600 |
| Jul 24, 2024 | 5.13 | 5.14 | 5.10 | 5.13 | 4.85 | 29,900 |
| Jul 23, 2024 | 5.14 | 5.15 | 5.12 | 5.14 | 4.86 | 32,300 |
| Jul 22, 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 4.86 | 62,400 |
| Jul 19, 2024 | 5.03 | 5.07 | 5.01 | 5.07 | 4.80 | 10,700 |
| Jul 18, 2024 | 5.07 | 5.12 | 5.01 | 5.07 | 4.80 | 81,600 |
| Jul 17, 2024 | 5.03 | 5.06 | 5.00 | 5.04 | 4.77 | 66,500 |
| Jul 16, 2024 | 5.01 | 5.07 | 5.00 | 5.05 | 4.78 | 69,000 |
| Jul 15, 2024 | 5.00 | 5.05 | 4.96 | 5.00 | 4.73 | 188,100 |
| Jul 12, 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.71 | 90,000 |
| Jul 11, 2024 | 4.71 | 4.95 | 4.71 | 4.90 | 4.64 | 50,000 |
| Jul 10, 2024 | 4.60 | 4.70 | 4.60 | 4.70 | 4.45 | 15,900 |
| Jul 9, 2024 | 4.56 | 4.59 | 4.55 | 4.59 | 4.34 | 7,600 |
| Jul 8, 2024 | 4.66 | 4.66 | 4.54 | 4.55 | 4.30 | 8,000 |
| Jul 5, 2024 | 4.66 | 4.67 | 4.61 | 4.61 | 4.36 | 7,600 |
| Jul 4, 2024 | 4.62 | 4.69 | 4.59 | 4.69 | 4.44 | 20,300 |
| Jul 3, 2024 | 4.53 | 4.63 | 4.52 | 4.63 | 4.38 | 30,400 |
| Jul 2, 2024 | 4.57 | 4.57 | 4.50 | 4.56 | 4.31 | 7,300 |
| Jun 28, 2024 | 4.53 | 4.60 | 4.53 | 4.58 | 4.33 | 2,200 |
| Jun 27, 2024 | 4.54 | 4.59 | 4.54 | 4.58 | 4.33 | 5,500 |
| Jun 26, 2024 | 4.55 | 4.58 | 4.54 | 4.56 | 4.31 | 4,600 |
| Jun 25, 2024 | 4.60 | 4.60 | 4.51 | 4.58 | 4.33 | 6,600 |
| Jun 24, 2024 | 4.49 | 4.59 | 4.40 | 4.59 | 4.34 | 24,100 |
| Jun 21, 2024 | 4.41 | 4.44 | 4.38 | 4.44 | 4.20 | 33,200 |
| Jun 20, 2024 | 4.53 | 4.53 | 4.40 | 4.43 | 4.19 | 32,800 |
| Jun 19, 2024 | 4.51 | 4.54 | 4.45 | 4.47 | 4.23 | 21,800 |
| Jun 18, 2024 | 4.56 | 4.60 | 4.51 | 4.53 | 4.29 | 37,400 |
| Jun 17, 2024 | 4.60 | 4.61 | 4.44 | 4.50 | 4.26 | 53,300 |
| Jun 14, 2024 | 4.78 | 4.78 | 4.46 | 4.60 | 4.35 | 83,600 |
| Jun 13, 2024 | 4.91 | 4.91 | 4.74 | 4.78 | 4.52 | 41,700 |
| Jun 12, 2024 | 4.96 | 5.00 | 4.87 | 4.87 | 4.61 | 58,100 |
| Jun 11, 2024 | 5.00 | 5.01 | 4.91 | 4.92 | 4.65 | 61,700 |
| Jun 10, 2024 | 4.96 | 5.00 | 4.95 | 5.00 | 4.73 | 40,400 |
| Jun 7, 2024 | 4.97 | 5.01 | 4.95 | 4.97 | 4.70 | 25,600 |
| Jun 6, 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.70 | 25,400 |
| Jun 5, 2024 | 4.93 | 5.04 | 4.93 | 4.96 | 4.69 | 52,800 |
| Jun 4, 2024 | 4.85 | 4.89 | 4.80 | 4.88 | 4.62 | 28,800 |
| Jun 3, 2024 | 4.91 | 4.94 | 4.85 | 4.88 | 4.62 | 13,800 |
| May 31, 2024 | 0.10 Dividend | |||||
| May 31, 2024 | 4.93 | 4.93 | 4.79 | 4.91 | 4.65 | 43,800 |
| May 30, 2024 | 4.86 | 5.00 | 4.86 | 4.94 | 4.58 | 34,600 |
| May 29, 2024 | 5.05 | 5.05 | 4.82 | 4.83 | 4.48 | 87,900 |
| May 28, 2024 | 5.20 | 5.20 | 5.05 | 5.08 | 4.71 | 93,800 |
| May 27, 2024 | 5.14 | 5.23 | 5.13 | 5.20 | 4.82 | 80,900 |
| May 24, 2024 | 5.04 | 5.16 | 5.04 | 5.11 | 4.74 | 42,500 |
| May 23, 2024 | 5.15 | 5.16 | 4.97 | 5.02 | 4.65 | 167,600 |
| May 22, 2024 | 5.19 | 5.20 | 5.14 | 5.14 | 4.76 | 58,700 |
| May 21, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 4.82 | 64,500 |
| May 17, 2024 | 5.10 | 5.19 | 5.10 | 5.14 | 4.76 | 25,400 |
| May 16, 2024 | 5.12 | 5.17 | 5.09 | 5.10 | 4.73 | 56,100 |
| May 15, 2024 | 5.09 | 5.15 | 5.07 | 5.12 | 4.75 | 104,700 |
| May 14, 2024 | 4.99 | 5.04 | 4.98 | 5.01 | 4.64 | 70,400 |
| May 13, 2024 | 4.98 | 5.05 | 4.97 | 4.99 | 4.63 | 98,400 |
| May 10, 2024 | 4.98 | 5.03 | 4.94 | 4.98 | 4.62 | 106,100 |
| May 9, 2024 | 4.83 | 5.03 | 4.83 | 4.98 | 4.62 | 160,100 |
| May 8, 2024 | 4.73 | 4.86 | 4.73 | 4.86 | 4.50 | 119,600 |
| May 7, 2024 | 4.73 | 4.80 | 4.72 | 4.73 | 4.38 | 62,400 |
| May 6, 2024 | 4.55 | 4.74 | 4.55 | 4.73 | 4.38 | 49,700 |
| May 3, 2024 | 4.54 | 4.61 | 4.54 | 4.58 | 4.25 | 17,000 |
| May 2, 2024 | 4.45 | 4.50 | 4.45 | 4.49 | 4.16 | 17,700 |
| May 1, 2024 | 4.32 | 4.48 | 4.29 | 4.40 | 4.08 | 89,200 |
| Apr 30, 2024 | 4.43 | 4.43 | 4.32 | 4.37 | 4.05 | 15,700 |
| Apr 29, 2024 | 4.45 | 4.47 | 4.39 | 4.44 | 4.12 | 33,700 |
| Apr 26, 2024 | 4.46 | 4.53 | 4.46 | 4.52 | 4.19 | 27,400 |
| Apr 25, 2024 | 4.39 | 4.50 | 4.30 | 4.50 | 4.17 | 50,200 |
| Apr 24, 2024 | 4.59 | 4.59 | 4.44 | 4.47 | 4.14 | 35,300 |
| Apr 23, 2024 | 4.47 | 4.62 | 4.47 | 4.59 | 4.25 | 101,900 |
| Apr 22, 2024 | 4.29 | 4.55 | 4.23 | 4.45 | 4.12 | 36,600 |
| Apr 19, 2024 | 4.16 | 4.32 | 4.15 | 4.24 | 3.93 | 35,900 |
| Apr 18, 2024 | 4.20 | 4.35 | 4.12 | 4.24 | 3.93 | 25,000 |
| Apr 17, 2024 | 4.24 | 4.40 | 4.18 | 4.22 | 3.91 | 36,900 |
| Apr 16, 2024 | 4.27 | 4.27 | 4.07 | 4.25 | 3.94 | 51,000 |
| Apr 15, 2024 | 4.65 | 4.65 | 4.23 | 4.25 | 3.94 | 48,600 |
| Apr 12, 2024 | 4.67 | 4.67 | 4.52 | 4.56 | 4.23 | 42,600 |
| Apr 11, 2024 | 4.72 | 4.75 | 4.54 | 4.69 | 4.35 | 101,300 |
| Apr 10, 2024 | 4.80 | 4.83 | 4.74 | 4.75 | 4.40 | 61,300 |
| Apr 9, 2024 | 4.85 | 4.86 | 4.81 | 4.85 | 4.50 | 22,900 |
| Apr 8, 2024 | 4.88 | 4.90 | 4.84 | 4.89 | 4.53 | 36,200 |
| Apr 5, 2024 | 4.77 | 4.88 | 4.77 | 4.84 | 4.49 | 53,000 |
| Apr 4, 2024 | 4.84 | 4.88 | 4.77 | 4.78 | 4.43 | 71,600 |
| Apr 3, 2024 | 4.75 | 4.85 | 4.75 | 4.78 | 4.43 | 45,900 |
| Apr 2, 2024 | 4.88 | 4.88 | 4.76 | 4.77 | 4.42 | 53,100 |
| Apr 1, 2024 | 4.94 | 4.95 | 4.87 | 4.89 | 4.53 | 61,400 |
| Mar 28, 2024 | 4.96 | 4.97 | 4.92 | 4.97 | 4.61 | 25,300 |
| Mar 27, 2024 | 0.10 Dividend | |||||
| Mar 27, 2024 | 4.90 | 4.94 | 4.88 | 4.94 | 4.58 | 41,100 |
| Mar 26, 2024 | 4.91 | 4.98 | 4.91 | 4.95 | 4.50 | 63,100 |
| Mar 25, 2024 | 4.94 | 4.97 | 4.88 | 4.92 | 4.47 | 76,700 |
| Mar 22, 2024 | 5.02 | 5.03 | 4.90 | 4.92 | 4.47 | 129,200 |
| Mar 21, 2024 | 4.93 | 5.03 | 4.92 | 5.00 | 4.54 | 155,900 |
| Mar 20, 2024 | 4.91 | 4.93 | 4.83 | 4.88 | 4.43 | 169,300 |
| Mar 19, 2024 | 4.82 | 4.94 | 4.82 | 4.88 | 4.43 | 214,900 |
| Mar 18, 2024 | 4.76 | 4.83 | 4.76 | 4.78 | 4.34 | 145,300 |
| Mar 15, 2024 | 4.66 | 4.72 | 4.64 | 4.69 | 4.26 | 109,300 |
| Mar 14, 2024 | 4.80 | 4.80 | 4.66 | 4.66 | 4.23 | 79,000 |
| Mar 13, 2024 | 4.64 | 4.80 | 4.64 | 4.78 | 4.34 | 69,100 |
| Mar 12, 2024 | 4.61 | 4.68 | 4.61 | 4.66 | 4.23 | 52,000 |
| Mar 11, 2024 | 4.59 | 4.64 | 4.59 | 4.64 | 4.21 | 36,200 |
| Mar 8, 2024 | 4.63 | 4.69 | 4.60 | 4.61 | 4.19 | 48,800 |
| Mar 7, 2024 | 4.54 | 4.65 | 4.54 | 4.64 | 4.21 | 57,800 |
| Mar 6, 2024 | 4.43 | 4.60 | 4.43 | 4.52 | 4.11 | 80,900 |
| Mar 5, 2024 | 4.39 | 4.46 | 4.38 | 4.41 | 4.01 | 55,200 |
| Mar 4, 2024 | 4.40 | 4.45 | 4.28 | 4.42 | 4.01 | 31,000 |
| Mar 1, 2024 | 4.41 | 4.47 | 4.32 | 4.46 | 4.05 | 28,600 |
| Feb 29, 2024 | 4.34 | 4.41 | 4.34 | 4.37 | 3.97 | 9,000 |
| Feb 28, 2024 | 4.35 | 4.40 | 4.30 | 4.36 | 3.96 | 14,000 |
| Feb 27, 2024 | 4.44 | 4.44 | 4.33 | 4.35 | 3.95 | 34,400 |
| Feb 26, 2024 | 4.55 | 4.55 | 4.40 | 4.44 | 4.03 | 33,500 |
| Feb 23, 2024 | 4.38 | 4.61 | 4.37 | 4.56 | 4.14 | 139,400 |
| Feb 22, 2024 | 4.26 | 4.40 | 4.26 | 4.39 | 3.99 | 90,500 |
| Feb 21, 2024 | 4.24 | 4.32 | 4.24 | 4.25 | 3.86 | 100,500 |
| Feb 20, 2024 | 4.22 | 4.34 | 4.21 | 4.26 | 3.87 | 91,000 |
| Feb 16, 2024 | 4.17 | 4.31 | 4.14 | 4.23 | 3.84 | 50,100 |
| Feb 15, 2024 | 3.94 | 4.26 | 3.90 | 4.17 | 3.79 | 113,600 |
| Feb 14, 2024 | 3.83 | 3.94 | 3.83 | 3.91 | 3.55 | 15,200 |
| Feb 13, 2024 | 3.95 | 3.95 | 3.80 | 3.80 | 3.45 | 22,900 |
| Feb 12, 2024 | 3.93 | 3.99 | 3.93 | 3.95 | 3.59 | 28,500 |
| Feb 9, 2024 | 3.85 | 3.96 | 3.85 | 3.96 | 3.60 | 12,500 |
| Feb 8, 2024 | 3.89 | 3.89 | 3.86 | 3.86 | 3.51 | 12,400 |
| Feb 7, 2024 | 3.94 | 3.94 | 3.90 | 3.92 | 3.56 | 14,900 |
| Feb 6, 2024 | 3.97 | 4.00 | 3.94 | 3.96 | 3.60 | 22,300 |
| Feb 5, 2024 | 4.01 | 4.01 | 3.92 | 3.97 | 3.61 | 29,400 |
| Feb 2, 2024 | 4.09 | 4.09 | 4.03 | 4.08 | 3.71 | 21,200 |
| Feb 1, 2024 | 4.09 | 4.17 | 4.04 | 4.11 | 3.73 | 9,100 |
| Jan 31, 2024 | 4.16 | 4.17 | 4.09 | 4.09 | 3.71 | 4,500 |
| Jan 30, 2024 | 4.16 | 4.21 | 4.11 | 4.18 | 3.80 | 23,500 |
| Jan 29, 2024 | 4.19 | 4.19 | 4.13 | 4.18 | 3.80 | 28,400 |
| Jan 26, 2024 | 4.24 | 4.24 | 4.19 | 4.23 | 3.84 | 28,700 |
| Jan 25, 2024 | 4.12 | 4.23 | 4.12 | 4.23 | 3.84 | 47,400 |
| Jan 24, 2024 | 4.12 | 4.18 | 4.12 | 4.12 | 3.74 | 28,600 |
| Jan 23, 2024 | 4.04 | 4.14 | 4.01 | 4.11 | 3.73 | 68,700 |
| Jan 22, 2024 | 4.03 | 4.06 | 3.95 | 4.01 | 3.64 | 28,300 |
| Jan 19, 2024 | 3.99 | 4.05 | 3.94 | 4.05 | 3.68 | 24,100 |
| Jan 18, 2024 | 3.96 | 4.01 | 3.94 | 3.97 | 3.61 | 15,200 |
| Jan 17, 2024 | 3.97 | 3.97 | 3.92 | 3.95 | 3.59 | 34,000 |
| Jan 16, 2024 | 4.00 | 4.06 | 3.99 | 4.04 | 3.67 | 16,800 |
| Jan 15, 2024 | 3.97 | 4.10 | 3.94 | 4.10 | 3.72 | 21,300 |
| Jan 12, 2024 | 4.05 | 4.12 | 3.97 | 3.99 | 3.62 | 23,400 |
| Jan 11, 2024 | 4.13 | 4.14 | 4.01 | 4.03 | 3.66 | 28,400 |
| Jan 10, 2024 | 4.17 | 4.20 | 4.16 | 4.16 | 3.78 | 10,400 |
| Jan 9, 2024 | 4.33 | 4.33 | 4.21 | 4.23 | 3.84 | 29,100 |
| Jan 8, 2024 | 4.22 | 4.35 | 4.13 | 4.33 | 3.93 | 46,200 |
| Jan 5, 2024 | 4.00 | 4.24 | 4.00 | 4.24 | 3.85 | 82,100 |
| Jan 4, 2024 | 3.96 | 4.05 | 3.96 | 4.02 | 3.65 | 21,400 |
| Jan 3, 2024 | 4.00 | 4.01 | 3.95 | 4.00 | 3.63 | 18,200 |
| Jan 2, 2024 | 3.97 | 4.04 | 3.97 | 4.01 | 3.64 | 16,900 |
| Dec 29, 2023 | 4.02 | 4.03 | 3.98 | 4.03 | 3.66 | 57,300 |
| Dec 28, 2023 | 4.03 | 4.07 | 3.98 | 4.07 | 3.70 | 13,800 |
| Dec 27, 2023 | 3.94 | 4.03 | 3.89 | 4.03 | 3.66 | 97,900 |
| Dec 22, 2023 | 3.90 | 3.97 | 3.90 | 3.94 | 3.58 | 66,800 |
| Dec 21, 2023 | 3.83 | 3.92 | 3.83 | 3.90 | 3.54 | 67,700 |
| Dec 20, 2023 | 3.96 | 3.96 | 3.76 | 3.78 | 3.43 | 60,500 |
| Dec 19, 2023 | 3.87 | 3.99 | 3.81 | 3.97 | 3.61 | 43,400 |
| Dec 18, 2023 | 3.89 | 3.99 | 3.81 | 3.89 | 3.53 | 37,100 |
| Dec 15, 2023 | 4.02 | 4.02 | 3.88 | 3.93 | 3.57 | 58,500 |
| Dec 14, 2023 | 3.83 | 4.05 | 3.83 | 3.98 | 3.61 | 136,100 |
| Dec 13, 2023 | 3.59 | 3.86 | 3.59 | 3.80 | 3.45 | 73,600 |
| Dec 12, 2023 | 3.63 | 3.63 | 3.60 | 3.60 | 3.27 | 17,700 |
| Dec 11, 2023 | 3.53 | 3.65 | 3.52 | 3.64 | 3.31 | 34,600 |
| Dec 8, 2023 | 3.55 | 3.58 | 3.45 | 3.57 | 3.24 | 43,900 |
| Dec 7, 2023 | 3.49 | 3.49 | 3.48 | 3.49 | 3.17 | 9,000 |
| Dec 6, 2023 | 3.52 | 3.63 | 3.49 | 3.53 | 3.21 | 53,500 |
| Dec 5, 2023 | 3.35 | 3.53 | 3.35 | 3.52 | 3.20 | 65,000 |
| Dec 4, 2023 | 3.44 | 3.52 | 3.40 | 3.43 | 3.12 | 37,700 |
| Dec 1, 2023 | 3.34 | 3.52 | 3.30 | 3.51 | 3.19 | 65,600 |
| Nov 30, 2023 | 3.25 | 3.38 | 3.23 | 3.36 | 3.05 | 38,200 |
| Nov 29, 2023 | 3.23 | 3.28 | 3.20 | 3.26 | 2.96 | 31,400 |
| Nov 28, 2023 | 3.25 | 3.25 | 3.15 | 3.21 | 2.92 | 34,000 |
| Nov 27, 2023 | 3.41 | 3.41 | 3.22 | 3.31 | 3.01 | 13,200 |
| Nov 24, 2023 | 3.36 | 3.41 | 3.36 | 3.38 | 3.07 | 7,700 |
| Nov 23, 2023 | 3.29 | 3.49 | 3.29 | 3.42 | 3.11 | 87,700 |
| Nov 22, 2023 | 3.30 | 3.32 | 3.30 | 3.30 | 3.00 | 1,700 |
| Nov 21, 2023 | 3.36 | 3.39 | 3.29 | 3.34 | 3.03 | 19,500 |
| Nov 20, 2023 | 3.40 | 3.44 | 3.35 | 3.42 | 3.11 | 103,500 |
| Nov 17, 2023 | 3.26 | 3.45 | 3.25 | 3.45 | 3.13 | 85,100 |
| Nov 16, 2023 | 3.30 | 3.30 | 3.24 | 3.24 | 2.94 | 6,100 |
| Nov 15, 2023 | 3.36 | 3.37 | 3.26 | 3.32 | 3.02 | 18,600 |
| Nov 14, 2023 | 3.12 | 3.42 | 3.11 | 3.32 | 3.02 | 85,900 |
| Nov 13, 2023 | 3.02 | 3.10 | 3.02 | 3.10 | 2.82 | 31,300 |
| Nov 10, 2023 | 2.92 | 3.11 | 2.92 | 3.07 | 2.79 | 72,700 |
| Nov 9, 2023 | 2.87 | 2.97 | 2.86 | 2.90 | 2.63 | 42,500 |
| Nov 8, 2023 | 2.80 | 2.85 | 2.78 | 2.83 | 2.57 | 9,700 |
| Nov 7, 2023 | 2.85 | 2.85 | 2.76 | 2.78 | 2.52 | 11,800 |
| Nov 6, 2023 | 2.86 | 2.91 | 2.80 | 2.88 | 2.62 | 17,800 |
| Nov 3, 2023 | 2.76 | 2.96 | 2.76 | 2.93 | 2.66 | 163,300 |
| Nov 2, 2023 | 2.59 | 2.78 | 2.59 | 2.76 | 2.51 | 53,100 |
| Nov 1, 2023 | 2.37 | 2.48 | 2.37 | 2.45 | 2.23 | 50,300 |
| Oct 31, 2023 | 2.31 | 2.38 | 2.29 | 2.38 | 2.16 | 39,700 |
Related Tickers
FFN.TO North American Financial 15 Split Corp.
6.77
-0.54%
DFN.TO Dividend 15 Split Corp.
6.21
-0.80%
DGS.TO Dividend Growth Split Corp.
6.99
-0.29%
FTN.TO Financial 15 Split Corp.
8.83
-1.50%
LFE.TO Canadian Life Companies Split Corp.
6.12
-3.47%
LBS.TO Life & Banc Split Corp.
8.48
-2.75%
BK.TO Canadian Banc Corp.
11.42
-0.76%
LCS.TO Brompton Lifeco Split Corp.
8.45
-4.68%
PIC-A.TO Premium Income Corporation
4.1900
-0.24%
GDV.TO Global Dividend Growth Split Corp.
10.99
-1.70%