Dividend 15 Split Corp. II - DF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.82	6.85	6.85	6.88	6.8	157,300
September 25, 2025	6.84	6.81	6.81	6.84	6.8	130,500
September 24, 2025	6.85	6.86	6.86	6.9	6.82	115,045
September 23, 2025	6.74	6.84	6.84	6.87	6.74	196,916
September 22, 2025	6.66	6.73	6.73	6.75	6.65	207,433
September 19, 2025	6.66	6.66	6.66	6.68	6.63	127,814
September 18, 2025	6.62	6.65	6.65	6.67	6.62	114,600
September 17, 2025	6.61	6.62	6.62	6.62	6.6	51,349
September 16, 2025	6.6	6.59	6.59	6.62	6.57	50,234
September 15, 2025	6.59	6.61	6.61	6.61	6.58	105,400
September 12, 2025	6.56	6.58	6.58	6.59	6.56	110,000
September 11, 2025	6.56	6.55	6.55	6.56	6.54	70,208
September 10, 2025	6.53	6.53	6.53	6.56	6.52	102,893
September 09, 2025	6.48	6.52	6.52	6.52	6.46	58,400
September 08, 2025	6.51	6.44	6.44	6.51	6.44	192,217
September 05, 2025	6.49	6.48	6.48	6.5	6.47	93,243
September 04, 2025	6.46	6.47	6.47	6.51	6.44	108,306
September 03, 2025	6.45	6.46	6.46	6.47	6.45	119,800
September 02, 2025	6.52	6.43	6.43	6.52	6.37	184,200
August 29, 2025	6.51	6.52	6.52	6.56	6.51	43,439
August 28, 2025	6.65	6.63	6.63	6.65	6.6	173,600
August 27, 2025	6.6	6.64	6.64	6.65	6.58	133,500
August 26, 2025	6.55	6.6	6.6	6.6	6.55	83,200
August 25, 2025	6.54	6.55	6.55	6.55	6.51	52,800
August 22, 2025	6.5	6.53	6.53	6.55	6.5	99,400
August 21, 2025	6.47	6.48	6.48	6.49	6.47	63,648
August 20, 2025	6.44	6.46	6.46	6.48	6.43	132,900
August 19, 2025	6.42	6.44	6.44	6.44	6.4	67,110
August 18, 2025	6.4	6.4	6.4	6.41	6.39	54,832
August 15, 2025	6.4	6.4	6.4	6.41	6.38	36,777
August 14, 2025	6.38	6.38	6.38	6.4	6.37	24,800
August 13, 2025	6.38	6.39	6.39	6.4	6.38	41,206
August 12, 2025	6.37	6.37	6.37	6.39	6.36	63,200
August 11, 2025	6.35	6.35	6.35	6.38	6.33	64,900
August 08, 2025	6.35	6.36	6.36	6.36	6.33	49,700
August 07, 2025	6.36	6.34	6.34	6.36	6.31	30,000
August 06, 2025	6.34	6.35	6.35	6.35	6.32	105,938
August 05, 2025	6.31	6.29	6.29	6.31	6.27	63,712
August 01, 2025	6.29	6.25	6.25	6.3	6.22	169,530
July 31, 2025	6.38	6.31	6.31	6.38	6.3	132,832
July 30, 2025	6.45	6.4	6.3	6.48	6.4	304,800
July 29, 2025	6.47	6.44	6.34	6.48	6.44	115,200
July 28, 2025	6.47	6.44	6.34	6.47	6.44	74,930
July 25, 2025	6.45	6.44	6.44	6.46	6.44	111,862
July 24, 2025	6.43	6.44	6.44	6.44	6.42	38,781
July 23, 2025	6.42	6.41	6.41	6.43	6.41	76,200
July 22, 2025	6.38	6.39	6.39	6.4	6.37	47,800
July 21, 2025	6.35	6.36	6.36	6.44	6.34	117,829
July 18, 2025	6.3	6.35	6.35	6.35	6.3	91,935
July 17, 2025	6.24	6.3	6.3	6.3	6.24	42,946
July 16, 2025	6.23	6.25	6.25	6.25	6.22	30,848
July 15, 2025	6.2	6.23	6.23	6.23	6.19	56,312
July 14, 2025	6.19	6.2	6.2	6.2	6.15	112,200
July 11, 2025	6.2	6.2	6.2	6.2	6.17	53,408
July 10, 2025	6.16	6.2	6.2	6.21	6.16	35,412
July 09, 2025	6.17	6.18	6.18	6.2	6.16	56,625
July 08, 2025	6.16	6.16	6.16	6.17	6.14	22,100
July 07, 2025	6.18	6.14	6.14	6.18	6.13	70,622
July 04, 2025	6.2	6.18	6.18	6.2	6.16	46,100
July 03, 2025	6.16	6.21	6.21	6.21	6.14	61,927

Dividend 15 Split Corp. II (DF.TO) TSX