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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	6.17	6.15	6.15	6.18	6.13	100,600
June 30, 2025	6.18	6.18	6.18	6.2	6.15	47,730
June 27, 2025	6.21	6.23	6.23	6.25	6.21	83,100
June 26, 2025	6.18	6.21	6.21	6.22	6.18	175,985
June 25, 2025	6.19	6.19	6.19	6.2	6.17	51,600
June 24, 2025	6.17	6.18	6.18	6.21	6.15	106,517
June 23, 2025	6.13	6.14	6.14	6.14	6.1	110,445
June 20, 2025	6.11	6.1	6.1	6.11	6.08	66,328
June 19, 2025	6.1	6.09	6.09	6.11	6.08	70,100
June 18, 2025	6.09	6.1	6.1	6.1	6.08	49,226
June 17, 2025	6.1	6.09	6.09	6.11	6.05	66,972
June 16, 2025	6.09	6.12	6.12	6.12	6.06	40,600
June 13, 2025	6.1	6.02	6.02	6.11	6.02	78,319
June 12, 2025	6.09	6.12	6.12	6.12	6.09	51,592
June 11, 2025	6.08	6.12	6.12	6.12	6.07	68,148

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