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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.88	6.92	6.92	6.94	6.84	189,400
November 06, 2025	6.89	6.91	6.91	6.94	6.88	64,400
November 05, 2025	6.9	6.92	6.92	6.95	6.89	78,440
November 04, 2025	6.99	6.87	6.87	6.99	6.8	295,048
November 03, 2025	7	6.99	6.99	7.03	6.95	209,416
October 31, 2025	7	7.03	7.03	7.06	6.95	112,128
October 30, 2025	7.08	7.09	6.99	7.1	7.07	179,412
October 29, 2025	7.08	7.09	6.99	7.09	7.03	242,910
October 28, 2025	6.99	7.07	7.07	7.08	6.99	154,644
October 27, 2025	6.92	7.04	7.04	7.05	6.92	209,207
October 24, 2025	6.88	6.93	6.93	6.94	6.86	111,600
October 23, 2025	6.83	6.86	6.86	6.88	6.83	128,519
October 22, 2025	6.85	6.83	6.83	6.86	6.81	88,505
October 21, 2025	6.82	6.86	6.86	6.86	6.82	93,829
October 20, 2025	6.83	6.83	6.83	6.86	6.83	120,200
October 17, 2025	6.78	6.8	6.8	6.82	6.78	49,536
October 16, 2025	6.84	6.82	6.82	6.85	6.78	109,207
October 15, 2025	6.84	6.84	6.84	6.86	6.83	100,200
October 14, 2025	6.77	6.84	6.84	6.84	6.77	81,214
October 10, 2025	6.79	6.79	6.79	6.84	6.78	99,944
October 09, 2025	6.85	6.79	6.79	6.86	6.78	68,545
October 08, 2025	6.83	6.83	6.83	6.86	6.8	122,500
October 07, 2025	6.89	6.83	6.83	6.89	6.8	48,900
October 06, 2025	6.86	6.84	6.84	6.9	6.83	126,700
October 03, 2025	6.8	6.81	6.81	6.84	6.78	30,500
October 02, 2025	6.75	6.78	6.78	6.78	6.75	51,000
October 01, 2025	6.73	6.75	6.75	6.77	6.69	114,800
September 30, 2025	6.79	6.78	6.78	6.79	6.7	73,045
September 29, 2025	6.8	6.81	6.81	6.83	6.75	62,521
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

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