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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.84	6.85	6.85	6.86	6.82	413,913
October 16, 2025	6.84	6.84	6.84	6.85	6.82	246,279
October 15, 2025	6.84	6.85	6.85	6.85	6.81	469,340
October 14, 2025	6.8	6.83	6.83	6.83	6.75	490,900
October 10, 2025	6.77	6.79	6.79	6.8	6.76	536,121
October 09, 2025	6.81	6.78	6.78	6.82	6.76	434,625
October 08, 2025	6.83	6.8	6.8	6.84	6.8	360,591
October 07, 2025	6.85	6.81	6.81	6.85	6.81	317,000
October 06, 2025	6.82	6.84	6.84	6.85	6.82	422,400
October 03, 2025	6.78	6.82	6.82	6.82	6.78	393,956
October 02, 2025	6.77	6.78	6.78	6.8	6.77	245,353
October 01, 2025	6.71	6.77	6.77	6.78	6.71	394,857
September 30, 2025	6.77	6.75	6.75	6.78	6.71	640,308
September 29, 2025	6.75	6.79	6.79	6.81	6.74	547,519
September 26, 2025	6.84	6.84	6.84	6.84	6.81	804,825
September 25, 2025	6.83	6.84	6.84	6.84	6.8	568,300
September 24, 2025	6.79	6.84	6.84	6.85	6.78	626,942
September 23, 2025	6.73	6.75	6.75	6.78	6.73	650,744
September 22, 2025	6.71	6.73	6.73	6.74	6.71	272,200
September 19, 2025	6.75	6.71	6.71	6.75	6.71	592,361
September 18, 2025	6.7	6.74	6.74	6.74	6.69	417,433
September 17, 2025	6.66	6.68	6.68	6.69	6.66	323,579
September 16, 2025	6.65	6.67	6.67	6.67	6.64	327,280
September 15, 2025	6.61	6.65	6.65	6.66	6.61	302,500
September 12, 2025	6.64	6.64	6.64	6.65	6.63	313,700
September 11, 2025	6.57	6.62	6.62	6.65	6.57	397,940
September 10, 2025	6.63	6.55	6.55	6.64	6.5	831,114
September 09, 2025	6.6	6.62	6.62	6.62	6.6	270,920
September 08, 2025	6.57	6.59	6.59	6.62	6.57	333,903
September 05, 2025	6.56	6.58	6.58	6.58	6.54	273,945
September 04, 2025	6.56	6.56	6.56	6.56	6.51	353,813
September 03, 2025	6.55	6.55	6.55	6.57	6.53	438,365
September 02, 2025	6.5	6.53	6.53	6.6	6.48	646,600
August 29, 2025	6.5	6.54	6.54	6.55	6.5	834,702
August 28, 2025	6.68	6.68	6.68	6.68	6.65	481,938
August 27, 2025	6.67	6.67	6.67	6.67	6.65	713,030
August 26, 2025	6.64	6.66	6.66	6.66	6.64	521,006
August 25, 2025	6.58	6.62	6.62	6.64	6.57	419,000
August 22, 2025	6.58	6.61	6.61	6.61	6.57	357,350
August 21, 2025	6.56	6.56	6.56	6.58	6.54	283,100
August 20, 2025	6.52	6.56	6.56	6.56	6.5	425,780
August 19, 2025	6.51	6.51	6.51	6.51	6.49	324,130
August 18, 2025	6.5	6.51	6.51	6.51	6.49	341,600
August 15, 2025	6.49	6.5	6.5	6.5	6.46	340,700
August 14, 2025	6.48	6.47	6.47	6.48	6.45	301,861
August 13, 2025	6.5	6.48	6.48	6.5	6.46	278,800
August 12, 2025	6.46	6.47	6.47	6.5	6.42	479,311
August 11, 2025	6.46	6.46	6.46	6.51	6.46	374,966
August 08, 2025	6.48	6.47	6.47	6.49	6.38	375,849
August 07, 2025	6.47	6.47	6.47	6.48	6.42	315,400
August 06, 2025	6.44	6.44	6.44	6.47	6.41	191,605
August 05, 2025	6.42	6.41	6.41	6.44	6.36	411,840
August 01, 2025	6.43	6.4	6.4	6.44	6.19	1.07M
July 31, 2025	6.56	6.46	6.46	6.56	6.43	609,279
July 30, 2025	6.58	6.6	6.6	6.62	6.57	656,900
July 29, 2025	6.57	6.58	6.58	6.58	6.56	777,428
July 28, 2025	6.54	6.56	6.56	6.56	6.51	677,300
July 25, 2025	6.54	6.52	6.52	6.54	6.51	885,312
July 24, 2025	6.53	6.52	6.52	6.54	6.5	902,683
July 23, 2025	6.52	6.52	6.52	6.54	6.49	599,346

Dividend 15 Split Corp. (DFN.TO) TSX