Toronto - Delayed Quote CAD
Dividend 15 Split Corp (DFN-PA.TO)
At close: October 31 at 3:54 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 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 75,300 |
| Oct 31, 2024 | 0.05 Dividend | |||||
| Oct 30, 2024 | 10.21 | 10.23 | 10.20 | 10.23 | 10.18 | 102,304 |
| Oct 29, 2024 | 10.20 | 10.22 | 10.20 | 10.21 | 10.16 | 111,519 |
| Oct 28, 2024 | 10.20 | 10.22 | 10.19 | 10.20 | 10.15 | 48,718 |
| Oct 25, 2024 | 10.20 | 10.21 | 10.19 | 10.19 | 10.14 | 26,576 |
| Oct 24, 2024 | 10.20 | 10.21 | 10.18 | 10.19 | 10.14 | 34,356 |
| Oct 23, 2024 | 10.21 | 10.21 | 10.19 | 10.20 | 10.15 | 84,726 |
| Oct 22, 2024 | 10.21 | 10.23 | 10.20 | 10.20 | 10.15 | 78,655 |
| Oct 21, 2024 | 10.19 | 10.22 | 10.19 | 10.22 | 10.17 | 42,908 |
| Oct 18, 2024 | 10.18 | 10.19 | 10.18 | 10.19 | 10.14 | 40,784 |
| Oct 17, 2024 | 10.19 | 10.19 | 10.17 | 10.19 | 10.14 | 118,978 |
| Oct 16, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.13 | 31,925 |
| Oct 15, 2024 | 10.17 | 10.18 | 10.15 | 10.18 | 10.13 | 76,994 |
| Oct 11, 2024 | 10.19 | 10.19 | 10.16 | 10.18 | 10.13 | 107,669 |
| Oct 10, 2024 | 10.19 | 10.20 | 10.17 | 10.20 | 10.15 | 80,633 |
| Oct 9, 2024 | 10.19 | 10.19 | 10.18 | 10.19 | 10.14 | 31,535 |
| Oct 8, 2024 | 10.17 | 10.20 | 10.16 | 10.19 | 10.14 | 109,405 |
| Oct 7, 2024 | 10.17 | 10.18 | 10.16 | 10.16 | 10.11 | 76,849 |
| Oct 4, 2024 | 10.16 | 10.18 | 10.15 | 10.16 | 10.11 | 87,490 |
| Oct 3, 2024 | 10.15 | 10.17 | 10.13 | 10.16 | 10.11 | 107,580 |
| Oct 2, 2024 | 10.11 | 10.16 | 10.10 | 10.15 | 10.10 | 127,405 |
| Oct 1, 2024 | 10.09 | 10.11 | 10.08 | 10.10 | 10.05 | 35,600 |
| Sep 30, 2024 | 10.07 | 10.10 | 10.05 | 10.10 | 10.05 | 73,353 |
| Sep 27, 2024 | 0.05 Dividend | |||||
| Sep 27, 2024 | 10.07 | 10.07 | 10.04 | 10.05 | 10.00 | 46,855 |
| Sep 26, 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 10.01 | 116,027 |
| Sep 25, 2024 | 10.08 | 10.12 | 10.08 | 10.12 | 10.03 | 34,030 |
| Sep 24, 2024 | 10.09 | 10.10 | 10.07 | 10.07 | 9.98 | 143,841 |
| Sep 23, 2024 | 10.11 | 10.11 | 10.07 | 10.09 | 10.00 | 130,449 |
| Sep 20, 2024 | 10.03 | 10.10 | 10.03 | 10.09 | 10.00 | 215,150 |
| Sep 19, 2024 | 10.12 | 10.12 | 10.09 | 10.11 | 10.02 | 110,799 |
| Sep 18, 2024 | 10.09 | 10.11 | 10.08 | 10.09 | 10.00 | 47,744 |
| Sep 17, 2024 | 10.12 | 10.12 | 10.09 | 10.10 | 10.01 | 40,422 |
| Sep 16, 2024 | 10.10 | 10.13 | 10.08 | 10.10 | 10.01 | 98,678 |
| Sep 13, 2024 | 10.11 | 10.11 | 10.09 | 10.10 | 10.01 | 41,503 |
| Sep 12, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.01 | 15,608 |
| Sep 11, 2024 | 10.09 | 10.10 | 10.08 | 10.08 | 9.99 | 19,179 |
| Sep 10, 2024 | 10.08 | 10.10 | 10.08 | 10.09 | 10.00 | 17,477 |
| Sep 9, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 9.99 | 29,036 |
| Sep 6, 2024 | 10.07 | 10.09 | 10.06 | 10.09 | 10.00 | 48,416 |
| Sep 5, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 9.97 | 69,480 |
| Sep 4, 2024 | 10.12 | 10.13 | 10.07 | 10.09 | 10.00 | 51,537 |
| Sep 3, 2024 | 10.07 | 10.24 | 10.05 | 10.24 | 10.15 | 165,999 |
| Aug 30, 2024 | 0.05 Dividend | |||||
| Aug 30, 2024 | 10.07 | 10.07 | 10.03 | 10.07 | 9.98 | 59,281 |
| Aug 29, 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 9.95 | 34,407 |
| Aug 28, 2024 | 10.08 | 10.10 | 10.07 | 10.10 | 9.96 | 58,200 |
| Aug 27, 2024 | 10.05 | 10.08 | 10.05 | 10.08 | 9.94 | 67,255 |
| Aug 26, 2024 | 10.06 | 10.08 | 10.05 | 10.06 | 9.92 | 30,174 |
| Aug 23, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 9.93 | 48,645 |
| Aug 22, 2024 | 10.05 | 10.07 | 10.04 | 10.06 | 9.92 | 23,500 |
| Aug 21, 2024 | 10.03 | 10.06 | 10.03 | 10.06 | 9.92 | 41,642 |
| Aug 20, 2024 | 10.03 | 10.05 | 10.03 | 10.03 | 9.89 | 36,016 |
| Aug 19, 2024 | 10.05 | 10.05 | 10.03 | 10.05 | 9.91 | 56,400 |
| Aug 16, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 9.90 | 30,008 |
| Aug 15, 2024 | 10.05 | 10.06 | 10.02 | 10.04 | 9.90 | 157,500 |
| Aug 14, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 9.89 | 41,930 |
| Aug 13, 2024 | 10.02 | 10.02 | 9.99 | 10.01 | 9.87 | 84,524 |
| Aug 12, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 9.88 | 34,705 |
| Aug 9, 2024 | 10.01 | 10.03 | 10.00 | 10.02 | 9.88 | 43,583 |
| Aug 8, 2024 | 10.02 | 10.03 | 10.00 | 10.03 | 9.89 | 54,908 |
| Aug 7, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 9.87 | 16,455 |
| Aug 6, 2024 | 9.96 | 10.03 | 9.96 | 10.01 | 9.87 | 52,217 |
| Aug 2, 2024 | 10.02 | 10.02 | 9.99 | 10.00 | 9.87 | 50,964 |
| Aug 1, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 9.89 | 84,845 |
| Jul 31, 2024 | 0.05 Dividend | |||||
| Jul 31, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 9.88 | 42,355 |
| Jul 30, 2024 | 10.01 | 10.05 | 10.01 | 10.04 | 9.86 | 77,000 |
| Jul 29, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 9.83 | 41,105 |
| Jul 26, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 9.85 | 16,880 |
| Jul 25, 2024 | 10.01 | 10.03 | 9.99 | 10.01 | 9.83 | 161,030 |
| Jul 24, 2024 | 10.01 | 10.09 | 10.00 | 10.01 | 9.82 | 648,631 |
| Jul 23, 2024 | 10.00 | 10.01 | 9.98 | 10.01 | 9.83 | 238,711 |
| Jul 22, 2024 | 9.97 | 10.01 | 9.97 | 10.00 | 9.82 | 325,573 |
| Jul 19, 2024 | 9.97 | 9.97 | 9.95 | 9.97 | 9.79 | 63,327 |
| Jul 18, 2024 | 9.98 | 9.98 | 9.94 | 9.97 | 9.79 | 54,085 |
| Jul 17, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.79 | 20,925 |
| Jul 16, 2024 | 9.98 | 9.98 | 9.96 | 9.98 | 9.80 | 49,950 |
| Jul 15, 2024 | 9.97 | 9.98 | 9.96 | 9.98 | 9.80 | 103,900 |
| Jul 12, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.80 | 133,600 |
| Jul 11, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.79 | 122,245 |
| Jul 10, 2024 | 9.97 | 9.97 | 9.94 | 9.94 | 9.76 | 56,925 |
| Jul 9, 2024 | 9.95 | 9.97 | 9.95 | 9.96 | 9.78 | 46,923 |
| Jul 8, 2024 | 9.93 | 9.96 | 9.93 | 9.95 | 9.77 | 64,544 |
| Jul 5, 2024 | 9.92 | 9.94 | 9.92 | 9.93 | 9.75 | 52,443 |
| Jul 4, 2024 | 9.93 | 9.94 | 9.92 | 9.93 | 9.75 | 21,900 |
| Jul 3, 2024 | 9.90 | 9.94 | 9.90 | 9.93 | 9.75 | 95,760 |
| Jul 2, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.76 | 49,594 |
| Jun 28, 2024 | 0.05 Dividend | |||||
| Jun 28, 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.80 | 66,042 |
| Jun 27, 2024 | 9.93 | 9.96 | 9.92 | 9.96 | 9.74 | 79,364 |
| Jun 26, 2024 | 9.93 | 9.94 | 9.92 | 9.92 | 9.70 | 67,155 |
| Jun 25, 2024 | 9.89 | 9.93 | 9.89 | 9.92 | 9.70 | 81,133 |
| Jun 24, 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.67 | 74,130 |
| Jun 21, 2024 | 9.88 | 9.88 | 9.87 | 9.87 | 9.65 | 61,337 |
| Jun 20, 2024 | 9.84 | 9.89 | 9.84 | 9.88 | 9.66 | 143,976 |
| Jun 19, 2024 | 9.87 | 9.87 | 9.84 | 9.84 | 9.62 | 140,010 |
| Jun 18, 2024 | 9.85 | 9.87 | 9.85 | 9.86 | 9.64 | 35,700 |
| Jun 17, 2024 | 9.89 | 9.89 | 9.86 | 9.87 | 9.65 | 66,826 |
| Jun 14, 2024 | 9.88 | 9.88 | 9.85 | 9.88 | 9.66 | 139,604 |
| Jun 13, 2024 | 9.90 | 9.91 | 9.85 | 9.85 | 9.63 | 170,725 |
| Jun 12, 2024 | 9.92 | 9.92 | 9.88 | 9.90 | 9.68 | 61,645 |
| Jun 11, 2024 | 9.91 | 9.92 | 9.87 | 9.90 | 9.68 | 98,686 |
| Jun 10, 2024 | 9.91 | 9.92 | 9.89 | 9.92 | 9.70 | 39,454 |
| Jun 7, 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.66 | 52,072 |
| Jun 6, 2024 | 9.89 | 9.90 | 9.86 | 9.88 | 9.66 | 88,800 |
| Jun 5, 2024 | 9.92 | 9.92 | 9.89 | 9.90 | 9.68 | 48,200 |
| Jun 4, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.68 | 54,835 |
| Jun 3, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.69 | 29,260 |
| May 31, 2024 | 0.05 Dividend | |||||
| May 31, 2024 | 9.94 | 9.94 | 9.89 | 9.90 | 9.68 | 37,781 |
| May 30, 2024 | 9.93 | 9.97 | 9.92 | 9.97 | 9.70 | 49,682 |
| May 29, 2024 | 9.93 | 9.93 | 9.91 | 9.92 | 9.65 | 32,800 |
| May 28, 2024 | 9.93 | 9.95 | 9.92 | 9.95 | 9.68 | 38,030 |
| May 27, 2024 | 9.93 | 9.94 | 9.91 | 9.93 | 9.66 | 10,668 |
| May 24, 2024 | 9.92 | 9.94 | 9.92 | 9.92 | 9.65 | 28,880 |
| May 23, 2024 | 9.93 | 9.94 | 9.89 | 9.94 | 9.67 | 47,790 |
| May 22, 2024 | 9.91 | 9.92 | 9.91 | 9.91 | 9.64 | 78,832 |
| May 21, 2024 | 9.93 | 9.94 | 9.91 | 9.91 | 9.64 | 69,810 |
| May 17, 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.66 | 34,915 |
| May 16, 2024 | 9.90 | 9.94 | 9.89 | 9.94 | 9.67 | 258,290 |
| May 15, 2024 | 9.88 | 9.90 | 9.88 | 9.90 | 9.63 | 50,300 |
| May 14, 2024 | 9.91 | 9.91 | 9.88 | 9.89 | 9.62 | 24,010 |
| May 13, 2024 | 9.90 | 9.92 | 9.90 | 9.90 | 9.63 | 36,452 |
| May 10, 2024 | 9.86 | 9.92 | 9.86 | 9.92 | 9.65 | 125,584 |
| May 9, 2024 | 9.84 | 9.87 | 9.84 | 9.87 | 9.60 | 37,524 |
| May 8, 2024 | 9.85 | 9.87 | 9.85 | 9.86 | 9.59 | 40,020 |
| May 7, 2024 | 9.86 | 9.87 | 9.85 | 9.86 | 9.59 | 31,200 |
| May 6, 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.59 | 117,666 |
| May 3, 2024 | 9.83 | 9.85 | 9.82 | 9.84 | 9.57 | 73,500 |
| May 2, 2024 | 9.83 | 9.84 | 9.83 | 9.83 | 9.56 | 81,302 |
| May 1, 2024 | 9.82 | 9.84 | 9.81 | 9.83 | 9.56 | 67,240 |
| Apr 30, 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.54 | 25,715 |
| Apr 29, 2024 | 0.05 Dividend | |||||
| Apr 29, 2024 | 9.79 | 9.81 | 9.77 | 9.80 | 9.54 | 91,338 |
| Apr 26, 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.52 | 75,303 |
| Apr 25, 2024 | 9.80 | 9.81 | 9.78 | 9.80 | 9.49 | 195,978 |
| Apr 24, 2024 | 9.79 | 9.80 | 9.78 | 9.78 | 9.48 | 55,518 |
| Apr 23, 2024 | 9.81 | 9.82 | 9.79 | 9.79 | 9.48 | 159,931 |
| Apr 22, 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.50 | 35,940 |
| Apr 19, 2024 | 9.80 | 9.81 | 9.78 | 9.79 | 9.48 | 80,893 |
| Apr 18, 2024 | 9.79 | 9.80 | 9.78 | 9.79 | 9.48 | 82,820 |
| Apr 17, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.48 | 44,449 |
| Apr 16, 2024 | 9.81 | 9.81 | 9.79 | 9.80 | 9.49 | 42,345 |
| Apr 15, 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.50 | 75,750 |
| Apr 12, 2024 | 9.81 | 9.82 | 9.79 | 9.80 | 9.49 | 247,849 |
| Apr 11, 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.49 | 160,848 |
| Apr 10, 2024 | 9.83 | 9.85 | 9.80 | 9.81 | 9.50 | 193,946 |
| Apr 9, 2024 | 9.84 | 9.85 | 9.83 | 9.83 | 9.52 | 39,848 |
| Apr 8, 2024 | 9.83 | 9.84 | 9.82 | 9.84 | 9.53 | 44,008 |
| Apr 5, 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.52 | 71,136 |
| Apr 4, 2024 | 9.82 | 9.84 | 9.81 | 9.82 | 9.51 | 48,365 |
| Apr 3, 2024 | 9.83 | 9.84 | 9.81 | 9.82 | 9.51 | 177,212 |
| Apr 2, 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.52 | 64,783 |
| Apr 1, 2024 | 9.82 | 9.83 | 9.82 | 9.83 | 9.52 | 51,679 |
| Mar 28, 2024 | 9.83 | 9.83 | 9.81 | 9.82 | 9.51 | 64,900 |
| Mar 27, 2024 | 0.05 Dividend | |||||
| Mar 27, 2024 | 9.82 | 9.83 | 9.82 | 9.82 | 9.51 | 50,870 |
| Mar 26, 2024 | 9.85 | 9.87 | 9.85 | 9.85 | 9.49 | 109,850 |
| Mar 25, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.49 | 300,493 |
| Mar 22, 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.51 | 29,108 |
| Mar 21, 2024 | 9.87 | 9.88 | 9.86 | 9.86 | 9.50 | 162,997 |
| Mar 20, 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.50 | 61,978 |
| Mar 19, 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.50 | 61,690 |
| Mar 18, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.51 | 46,592 |
| Mar 15, 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.51 | 34,933 |
| Mar 14, 2024 | 9.87 | 9.87 | 9.86 | 9.86 | 9.50 | 29,600 |
| Mar 13, 2024 | 9.87 | 9.87 | 9.85 | 9.86 | 9.50 | 48,682 |
| Mar 12, 2024 | 9.87 | 9.87 | 9.86 | 9.86 | 9.50 | 53,522 |
| Mar 11, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.51 | 24,483 |
| Mar 8, 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.51 | 105,284 |
| Mar 7, 2024 | 9.85 | 9.86 | 9.84 | 9.86 | 9.50 | 22,419 |
| Mar 6, 2024 | 9.86 | 9.87 | 9.84 | 9.85 | 9.49 | 110,292 |
| Mar 5, 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.51 | 99,475 |
| Mar 4, 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.50 | 56,800 |
| Mar 1, 2024 | 9.84 | 9.85 | 9.83 | 9.85 | 9.49 | 42,041 |
| Feb 29, 2024 | 9.84 | 9.84 | 9.82 | 9.84 | 9.49 | 47,852 |
| Feb 28, 2024 | 0.05 Dividend | |||||
| Feb 28, 2024 | 9.85 | 9.85 | 9.83 | 9.84 | 9.49 | 35,273 |
| Feb 27, 2024 | 9.86 | 9.88 | 9.86 | 9.88 | 9.48 | 37,310 |
| Feb 26, 2024 | 9.87 | 9.88 | 9.87 | 9.87 | 9.47 | 29,080 |
| Feb 23, 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.48 | 29,750 |
| Feb 22, 2024 | 9.88 | 9.88 | 9.86 | 9.87 | 9.47 | 20,624 |
| Feb 21, 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.46 | 99,455 |
| Feb 20, 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.47 | 110,530 |
| Feb 16, 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.48 | 32,363 |
| Feb 15, 2024 | 9.89 | 9.89 | 9.87 | 9.88 | 9.48 | 34,701 |
| Feb 14, 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.47 | 48,200 |
| Feb 13, 2024 | 9.87 | 9.89 | 9.87 | 9.88 | 9.48 | 88,138 |
| Feb 12, 2024 | 9.87 | 9.89 | 9.86 | 9.88 | 9.48 | 164,287 |
| Feb 9, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.47 | 31,015 |
| Feb 8, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.45 | 45,785 |
| Feb 7, 2024 | 9.86 | 9.87 | 9.85 | 9.85 | 9.45 | 194,585 |
| Feb 6, 2024 | 9.87 | 9.88 | 9.85 | 9.85 | 9.45 | 40,210 |
| Feb 5, 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.48 | 37,401 |
| Feb 2, 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.47 | 27,000 |
| Feb 1, 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.47 | 71,890 |
| Jan 31, 2024 | 9.84 | 9.86 | 9.84 | 9.85 | 9.45 | 53,207 |
| Jan 30, 2024 | 0.05 Dividend | |||||
| Jan 30, 2024 | 9.83 | 9.87 | 9.83 | 9.85 | 9.45 | 26,627 |
| Jan 29, 2024 | 9.88 | 9.90 | 9.87 | 9.90 | 9.45 | 89,700 |
| Jan 26, 2024 | 9.85 | 9.90 | 9.84 | 9.90 | 9.45 | 71,171 |
| Jan 25, 2024 | 9.86 | 9.86 | 9.82 | 9.83 | 9.39 | 172,915 |
| Jan 24, 2024 | 9.84 | 9.88 | 9.84 | 9.86 | 9.42 | 86,450 |
| Jan 23, 2024 | 9.83 | 9.85 | 9.82 | 9.85 | 9.41 | 101,626 |
| Jan 22, 2024 | 9.83 | 9.86 | 9.82 | 9.84 | 9.40 | 132,800 |
| Jan 19, 2024 | 9.83 | 9.85 | 9.82 | 9.84 | 9.40 | 70,300 |
| Jan 18, 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.39 | 55,716 |
| Jan 17, 2024 | 9.78 | 9.81 | 9.78 | 9.81 | 9.37 | 84,070 |
| Jan 16, 2024 | 9.77 | 9.79 | 9.77 | 9.77 | 9.33 | 32,900 |
| Jan 15, 2024 | 9.76 | 9.79 | 9.76 | 9.77 | 9.33 | 98,880 |
| Jan 12, 2024 | 9.79 | 9.79 | 9.77 | 9.77 | 9.33 | 34,199 |
| Jan 11, 2024 | 9.75 | 9.80 | 9.75 | 9.78 | 9.34 | 80,647 |
| Jan 10, 2024 | 9.76 | 9.78 | 9.76 | 9.77 | 9.33 | 34,378 |
| Jan 9, 2024 | 9.74 | 9.78 | 9.74 | 9.77 | 9.33 | 85,603 |
| Jan 8, 2024 | 9.74 | 9.77 | 9.73 | 9.75 | 9.31 | 53,375 |
| Jan 5, 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.30 | 22,400 |
| Jan 4, 2024 | 9.72 | 9.74 | 9.71 | 9.73 | 9.29 | 36,852 |
| Jan 3, 2024 | 9.72 | 9.73 | 9.70 | 9.71 | 9.27 | 79,656 |
| Jan 2, 2024 | 9.72 | 9.76 | 9.72 | 9.72 | 9.28 | 56,475 |
| Dec 29, 2023 | 9.73 | 9.75 | 9.73 | 9.74 | 9.30 | 55,700 |
| Dec 28, 2023 | 0.05 Dividend | |||||
| Dec 28, 2023 | 9.70 | 9.73 | 9.70 | 9.73 | 9.29 | 59,840 |
| Dec 27, 2023 | 9.71 | 9.75 | 9.71 | 9.73 | 9.25 | 114,611 |
| Dec 22, 2023 | 9.68 | 9.73 | 9.68 | 9.73 | 9.25 | 165,256 |
| Dec 21, 2023 | 9.67 | 9.69 | 9.67 | 9.68 | 9.20 | 115,065 |
| Dec 20, 2023 | 9.68 | 9.69 | 9.66 | 9.68 | 9.20 | 159,123 |
| Dec 19, 2023 | 9.68 | 9.70 | 9.66 | 9.68 | 9.20 | 190,955 |
| Dec 18, 2023 | 9.69 | 9.69 | 9.66 | 9.69 | 9.21 | 157,721 |
| Dec 15, 2023 | 9.69 | 9.70 | 9.64 | 9.64 | 9.16 | 178,960 |
| Dec 14, 2023 | 9.72 | 9.72 | 9.58 | 9.68 | 9.20 | 170,810 |
| Dec 13, 2023 | 9.69 | 9.72 | 9.69 | 9.71 | 9.23 | 33,457 |
| Dec 12, 2023 | 9.71 | 9.72 | 9.70 | 9.70 | 9.22 | 103,505 |
| Dec 11, 2023 | 9.71 | 9.73 | 9.69 | 9.73 | 9.25 | 122,256 |
| Dec 8, 2023 | 9.72 | 9.74 | 9.70 | 9.72 | 9.24 | 162,828 |
| Dec 7, 2023 | 9.71 | 9.74 | 9.71 | 9.74 | 9.26 | 80,200 |
| Dec 6, 2023 | 9.73 | 9.73 | 9.71 | 9.72 | 9.24 | 34,808 |
| Dec 5, 2023 | 9.74 | 9.75 | 9.71 | 9.71 | 9.23 | 57,978 |
| Dec 4, 2023 | 9.74 | 9.76 | 9.73 | 9.73 | 9.25 | 90,826 |
| Dec 1, 2023 | 9.72 | 9.75 | 9.72 | 9.75 | 9.27 | 69,994 |
| Nov 30, 2023 | 9.74 | 9.76 | 9.72 | 9.74 | 9.26 | 26,495 |
| Nov 29, 2023 | 0.05 Dividend | |||||
| Nov 29, 2023 | 9.71 | 9.76 | 9.71 | 9.76 | 9.28 | 41,900 |
| Nov 28, 2023 | 9.75 | 9.76 | 9.74 | 9.75 | 9.22 | 42,025 |
| Nov 27, 2023 | 9.74 | 9.76 | 9.73 | 9.76 | 9.23 | 50,852 |
| Nov 24, 2023 | 9.73 | 9.74 | 9.73 | 9.74 | 9.21 | 69,200 |
| Nov 23, 2023 | 9.73 | 9.74 | 9.70 | 9.74 | 9.21 | 47,100 |
| Nov 22, 2023 | 9.72 | 9.72 | 9.71 | 9.72 | 9.20 | 28,350 |
| Nov 21, 2023 | 9.71 | 9.73 | 9.68 | 9.70 | 9.18 | 62,852 |
| Nov 20, 2023 | 9.74 | 9.76 | 9.72 | 9.72 | 9.20 | 112,438 |
| Nov 17, 2023 | 9.71 | 9.75 | 9.70 | 9.75 | 9.22 | 89,185 |
| Nov 16, 2023 | 9.69 | 9.72 | 9.68 | 9.71 | 9.19 | 49,610 |
| Nov 15, 2023 | 9.71 | 9.72 | 9.68 | 9.69 | 9.17 | 27,640 |
| Nov 14, 2023 | 9.69 | 9.73 | 9.68 | 9.73 | 9.21 | 71,018 |
| Nov 13, 2023 | 9.68 | 9.70 | 9.68 | 9.68 | 9.16 | 35,097 |
| Nov 10, 2023 | 9.69 | 9.71 | 9.66 | 9.71 | 9.19 | 75,066 |
| Nov 9, 2023 | 9.68 | 9.70 | 9.65 | 9.70 | 9.18 | 76,071 |
| Nov 8, 2023 | 9.66 | 9.68 | 9.66 | 9.67 | 9.15 | 39,845 |
| Nov 7, 2023 | 9.70 | 9.70 | 9.67 | 9.68 | 9.16 | 50,264 |
| Nov 6, 2023 | 9.71 | 9.72 | 9.68 | 9.69 | 9.17 | 38,867 |
| Nov 3, 2023 | 9.67 | 9.72 | 9.67 | 9.71 | 9.19 | 66,726 |
| Nov 2, 2023 | 9.64 | 9.69 | 9.63 | 9.68 | 9.16 | 178,989 |
| Nov 1, 2023 | 9.65 | 9.67 | 9.62 | 9.63 | 9.11 | 31,061 |
| Oct 31, 2023 | 9.65 | 9.70 | 9.63 | 9.67 | 9.15 | 88,085 |
Related Tickers
LBS-PA.TO Life & Banc Split Corp
10.63
-0.19%
FTN-PA.TO Financial 15 Split Corp
10.40
+0.26%
DGS-PA.TO Dividend Growth Split Corp
10.30
0.00%
DF-PA.TO Dividend 15 Split Corp II
10.25
+0.18%
RS-PA.TO Real Estate Split Corp.
10.01
-0.30%
GDV-PA.TO Global Dividend Growth Split Corp.
10.20
0.00%
ENS-PA.TO E Split Corp.
10.55
-0.94%
FFN-PA.TO North American Financial 15 Split Corp
10.37
+0.38%
SBC-PA.TO Brompton Split Banc Corp
10.59
-0.19%
LFE-PB.TO Canadian Life Companies Split Corp.
10.30
-0.03%